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 (%)
Jun 30, 2011	14.50	14.74	14.41	14.68	814,952	+0.23(+1.59%)
Jun 29, 2011	14.39	14.55	14.20	14.45	897,903	+0.12(+0.84%)
Jun 28, 2011	14.15	14.40	14.06	14.33	904,161	+0.26(+1.85%)
Jun 27, 2011	14.26	14.27	13.91	14.07	1,087,617	-0.14(-0.99%)
Jun 24, 2011	14.40	14.55	14.04	14.21	11,993,535	-0.23(-1.59%)
Jun 23, 2011	14.13	14.54	14.04	14.44	1,188,970	+0.06(+0.42%)
Jun 22, 2011	14.37	14.58	14.23	14.38	1,098,249	-0.02(-0.14%)
Jun 21, 2011	14.55	14.58	14.30	14.40	1,306,855	-0.06(-0.41%)
Jun 20, 2011	14.40	14.64	14.00	14.46	2,319,413	+0.51(+3.66%)
Jun 17, 2011	13.92	14.07	13.71	13.95	2,033,782	+0.13(+0.94%)
Jun 16, 2011	13.93	14.03	13.62	13.82	1,251,416	-0.09(-0.65%)
Jun 15, 2011	14.25	14.40	13.87	13.91	1,573,389	-0.33(-2.32%)
Jun 14, 2011	13.85	14.43	13.63	14.24	4,501,753	+0.85(+6.35%)
Jun 13, 2011	13.57	13.67	13.35	13.39	1,227,219	-0.19(-1.40%)
Jun 10, 2011	13.76	13.82	13.45	13.58	1,268,885	-0.25(-1.81%)
Jun 09, 2011	13.79	13.91	13.58	13.83	1,659,153	+0.02(+0.14%)
Jun 08, 2011	13.87	14.08	13.53	13.81	1,959,911	-0.12(-0.86%)
Jun 07, 2011	14.00	14.08	13.76	13.93	1,686,737	+0.25(+1.83%)
Jun 06, 2011	13.95	14.07	13.64	13.68	1,406,881	-0.18(-1.30%)

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.