Indicators

Rambus Inc (NQ: RMBS )

56.70 +0.78 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	63.00	63.49	62.04	62.61	1,800,108	+0.05(+0.08%)
Jul 28, 2023	61.95	62.94	61.50	62.56	1,067,342	+1.59(+2.61%)
Jul 27, 2023	60.81	61.83	60.37	60.97	1,209,442	+1.72(+2.90%)
Jul 26, 2023	59.84	60.23	58.42	59.25	598,576	-1.31(-2.16%)
Jul 25, 2023	60.07	61.36	60.07	60.56	868,022	+0.77(+1.29%)
Jul 24, 2023	60.32	60.50	59.36	59.79	849,500	-0.74(-1.22%)
Jul 21, 2023	60.28	61.38	60.00	60.53	1,552,227	+1.84(+3.14%)
Jul 20, 2023	59.42	59.78	57.16	58.69	1,689,260	-1.56(-2.59%)
Jul 19, 2023	63.15	63.47	60.02	60.25	1,588,083	-2.75(-4.37%)
Jul 18, 2023	63.66	63.66	61.78	63.00	840,358	-0.73(-1.15%)
Jul 17, 2023	61.67	63.79	61.32	63.73	984,894	+1.91(+3.09%)
Jul 14, 2023	65.32	66.22	61.49	61.82	1,796,074	-3.07(-4.73%)
Jul 13, 2023	61.76	65.09	61.76	64.89	2,016,241	+3.49(+5.68%)
Jul 12, 2023	62.04	62.12	61.01	61.40	913,655	+0.26(+0.43%)
Jul 11, 2023	62.00	62.51	59.76	61.14	1,105,049	-0.42(-0.68%)
Jul 10, 2023	60.25	61.95	59.82	61.56	915,058	+1.26(+2.09%)
Jul 07, 2023	61.07	61.73	60.23	60.30	954,428	-0.30(-0.50%)
Jul 06, 2023	61.81	62.22	60.36	60.60	929,312	-2.00(-3.19%)
Jul 05, 2023	63.82	64.50	62.58	62.60	1,164,029	-1.32(-2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.