Indicators

Rambus Inc (NQ: RMBS )

55.92 -0.05 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.450	7.470	7.080	7.080	1,930,153	-0.39(-5.22%)
Feb 28, 2012	7.430	7.570	7.380	7.470	585,663	+0.05(+0.67%)
Feb 27, 2012	7.470	7.524	7.380	7.420	862,105	-0.10(-1.33%)
Feb 24, 2012	7.620	7.690	7.500	7.520	654,511	-0.10(-1.31%)
Feb 23, 2012	7.580	7.690	7.500	7.620	723,123	+0.07(+0.93%)
Feb 22, 2012	7.680	7.790	7.510	7.550	836,860	-0.13(-1.69%)
Feb 21, 2012	7.860	8.100	7.650	7.680	1,494,931	-0.14(-1.79%)
Feb 17, 2012	7.860	7.939	7.770	7.820	644,127	-0.02(-0.26%)
Feb 16, 2012	7.610	7.860	7.600	7.840	789,971	+0.21(+2.75%)
Feb 15, 2012	7.790	7.880	7.600	7.630	902,344	-0.12(-1.55%)
Feb 14, 2012	7.820	7.940	7.640	7.750	809,185	-0.08(-1.02%)
Feb 13, 2012	7.980	8.070	7.780	7.830	880,466	-0.03(-0.38%)
Feb 10, 2012	8.050	8.090	7.820	7.860	1,012,033	-0.33(-4.03%)
Feb 09, 2012	8.260	8.290	8.000	8.190	1,858,968	-0.05(-0.61%)
Feb 08, 2012	8.240	8.410	8.020	8.240	5,256,039	+0.69(+9.14%)
Feb 07, 2012	7.510	7.670	7.500	7.550	1,058,868	+0.01(+0.13%)
Feb 06, 2012	7.550	7.600	7.440	7.540	829,912	-0.02(-0.26%)
Feb 03, 2012	7.330	7.640	7.320	7.560	1,759,817	+0.27(+3.70%)
Feb 02, 2012	7.350	7.430	7.290	7.290	1,150,761	-0.02(-0.27%)

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.