Indicators

Rambus Inc (NQ: RMBS )

55.97 -0.37 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.43	13.44	13.10	13.12	704,179	-0.21(-1.54%)
Sep 27, 2019	13.45	13.59	13.20	13.33	488,200	-0.15(-1.11%)
Sep 26, 2019	13.53	13.56	13.24	13.48	498,361	+0.01(+0.07%)
Sep 25, 2019	13.24	13.52	13.17	13.47	434,632	+0.14(+1.05%)
Sep 24, 2019	13.37	13.46	13.15	13.33	547,424	-0.03(-0.22%)
Sep 23, 2019	13.22	13.49	13.10	13.36	322,104	+0.11(+0.83%)
Sep 20, 2019	13.63	13.69	13.16	13.25	1,053,800	-0.34(-2.50%)
Sep 19, 2019	13.64	13.90	13.56	13.59	520,242	-0.05(-0.37%)
Sep 18, 2019	13.74	14.15	13.46	13.64	883,691	-0.05(-0.37%)
Sep 17, 2019	13.84	13.92	13.56	13.69	654,277	-0.24(-1.72%)
Sep 16, 2019	13.87	14.07	13.67	13.93	757,384	-0.06(-0.43%)
Sep 13, 2019	13.30	14.29	13.27	13.99	2,555,800	+0.69(+5.19%)
Sep 12, 2019	12.80	13.44	12.65	13.30	648,120	+0.07(+0.53%)
Sep 11, 2019	13.15	13.23	12.94	13.23	751,584	+0.18(+1.38%)
Sep 10, 2019	12.52	13.08	12.45	13.05	1,031,817	+0.51(+4.07%)
Sep 09, 2019	12.50	12.83	12.42	12.54	648,842	+0.11(+0.88%)
Sep 06, 2019	12.57	12.70	12.42	12.43	556,900	-0.09(-0.72%)
Sep 05, 2019	12.72	12.88	12.49	12.52	862,404	+0.00(+0.00%)
Sep 04, 2019	12.70	12.86	12.45	12.52	516,561	-0.05(-0.40%)

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.