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 (%)
Jan 31, 2005	18.14	18.22	17.91	18.04	1,449,027	+0.18(+1.01%)
Jan 28, 2005	18.03	18.16	17.53	17.86	1,857,910	-0.14(-0.78%)
Jan 27, 2005	18.06	18.13	17.75	18.00	7,283,829	-0.51(-2.76%)
Jan 26, 2005	18.61	18.68	18.13	18.51	1,577,018	+0.20(+1.09%)
Jan 25, 2005	18.49	18.70	18.11	18.31	2,023,910	+0.24(+1.33%)
Jan 24, 2005	19.00	19.33	17.96	18.07	3,274,888	-0.87(-4.59%)
Jan 21, 2005	20.44	20.53	18.83	18.94	4,460,424	-1.21(-6.00%)
Jan 20, 2005	21.58	21.74	20.07	20.15	13,798,735	+2.30(+12.89%)
Jan 19, 2005	20.26	20.27	17.78	17.85	9,546,153	-3.46(-16.24%)
Jan 18, 2005	20.89	21.35	20.33	21.31	2,607,884	+0.17(+0.80%)
Jan 14, 2005	21.24	21.50	21.05	21.14	943,971	-0.13(-0.61%)
Jan 13, 2005	21.25	21.87	20.91	21.27	1,511,449	+0.06(+0.28%)
Jan 12, 2005	20.66	21.36	20.63	21.21	1,166,923	+0.46(+2.22%)
Jan 11, 2005	21.29	21.46	20.32	20.75	1,811,219	-0.76(-3.53%)
Jan 10, 2005	21.42	21.90	21.01	21.51	1,332,738	+0.09(+0.42%)
Jan 07, 2005	21.73	21.84	21.09	21.42	1,856,199	-0.25(-1.15%)
Jan 06, 2005	22.33	22.45	21.51	21.67	2,037,482	-0.39(-1.77%)
Jan 05, 2005	22.47	22.78	21.82	22.06	3,330,505	+0.58(+2.70%)
Jan 04, 2005	22.90	22.93	20.34	21.48	4,733,662	-1.40(-6.12%)

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.