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 (%)
Dec 29, 2006	19.14	19.40	18.86	18.93	3,215,703	-0.25(-1.30%)
Dec 28, 2006	18.85	19.22	18.77	19.18	2,713,693	+0.35(+1.86%)
Dec 27, 2006	18.77	19.00	18.65	18.83	1,819,419	+0.06(+0.32%)
Dec 26, 2006	18.65	19.05	18.63	18.77	1,764,552	-0.02(-0.11%)
Dec 22, 2006	19.12	19.25	18.75	18.79	2,827,946	-0.30(-1.57%)
Dec 21, 2006	19.52	19.83	19.01	19.09	3,510,009	-0.51(-2.60%)
Dec 20, 2006	19.41	19.88	19.31	19.60	3,856,339	+0.22(+1.14%)
Dec 19, 2006	19.51	19.69	19.12	19.38	4,164,728	-0.49(-2.47%)
Dec 18, 2006	20.05	20.45	19.77	19.87	4,603,434	-0.16(-0.80%)
Dec 15, 2006	20.78	20.91	19.80	20.03	5,245,390	-0.50(-2.44%)
Dec 14, 2006	20.10	20.75	19.74	20.53	4,648,182	+0.43(+2.14%)
Dec 13, 2006	20.68	20.85	19.91	20.10	4,171,840	-0.52(-2.52%)
Dec 12, 2006	20.73	20.95	20.31	20.62	3,865,220	-0.30(-1.43%)
Dec 11, 2006	21.19	21.58	20.83	20.92	3,418,924	-0.38(-1.78%)
Dec 08, 2006	21.21	21.63	21.07	21.30	3,780,916	-0.19(-0.88%)
Dec 07, 2006	22.00	22.33	21.46	21.49	4,170,733	-0.39(-1.78%)
Dec 06, 2006	21.71	22.29	21.60	21.88	3,519,744	-0.07(-0.32%)
Dec 05, 2006	21.97	22.45	21.72	21.95	5,601,915	+0.08(+0.37%)
Dec 04, 2006	21.59	22.18	21.36	21.87	5,199,027	+0.36(+1.67%)

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.