Indicators

Rambus Inc (NQ: RMBS )

55.92 UNCHANGED

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 (%)
Jan 30, 2004	30.53	31.39	30.44	31.16	1,145,000	+0.67(+2.20%)
Jan 29, 2004	31.35	31.54	29.16	30.49	1,992,700	-0.62(-1.99%)
Jan 28, 2004	31.83	32.35	30.81	31.11	1,280,000	-0.69(-2.17%)
Jan 27, 2004	32.73	32.90	31.50	31.80	1,417,400	-0.87(-2.66%)
Jan 26, 2004	31.11	33.45	30.95	32.67	2,486,500	+1.13(+3.58%)
Jan 23, 2004	32.03	32.30	31.25	31.54	1,492,500	-0.94(-2.89%)
Jan 22, 2004	32.90	33.01	31.72	32.48	2,547,800	-0.48(-1.46%)
Jan 21, 2004	33.31	33.55	32.84	32.96	3,239,400	-1.58(-4.57%)
Jan 20, 2004	35.00	35.14	33.91	34.54	2,274,600	-0.06(-0.17%)
Jan 16, 2004	35.16	35.20	34.13	34.60	3,483,000	+1.10(+3.28%)
Jan 15, 2004	33.62	34.10	33.28	33.50	2,092,811	-0.68(-1.99%)
Jan 14, 2004	34.39	34.45	33.80	34.18	1,331,778	-0.11(-0.32%)
Jan 13, 2004	34.99	35.13	33.95	34.29	1,742,441	-0.86(-2.45%)
Jan 12, 2004	35.70	35.73	34.25	35.15	2,775,126	-0.05(-0.14%)
Jan 09, 2004	36.25	36.56	35.02	35.20	6,815,105	+1.21(+3.56%)
Jan 08, 2004	34.70	34.70	33.56	33.99	2,663,552	+0.25(+0.74%)
Jan 07, 2004	33.69	35.15	33.00	33.74	5,685,925	-0.16(-0.47%)
Jan 06, 2004	30.36	34.49	30.36	33.90	9,232,700	+2.76(+8.86%)
Jan 05, 2004	31.12	31.30	30.73	31.14	1,759,400	+0.59(+1.93%)

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.