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 (%)
Feb 28, 2007	20.48	20.52	19.73	19.92	3,905,095	-0.28(-1.39%)
Feb 27, 2007	20.66	20.85	19.85	20.20	5,162,028	-1.21(-5.65%)
Feb 26, 2007	22.08	22.09	21.01	21.41	3,811,247	-0.38(-1.74%)
Feb 23, 2007	21.90	22.08	21.65	21.79	2,951,853	-0.11(-0.50%)
Feb 22, 2007	22.07	22.32	21.73	21.90	2,645,498	-0.05(-0.23%)
Feb 21, 2007	21.91	22.18	21.73	21.95	2,936,040	-0.23(-1.04%)
Feb 20, 2007	22.45	22.45	21.90	22.18	3,978,499	-0.46(-2.03%)
Feb 16, 2007	22.84	23.08	22.29	22.64	8,244,138	+0.19(+0.85%)
Feb 15, 2007	22.20	22.54	21.91	22.45	4,825,298	+0.45(+2.05%)
Feb 14, 2007	21.90	22.17	21.83	22.00	4,030,670	+0.15(+0.69%)
Feb 13, 2007	22.05	22.44	21.57	21.85	4,694,460	-0.01(-0.05%)
Feb 12, 2007	22.77	22.89	21.69	21.86	6,415,709	-0.49(-2.19%)
Feb 09, 2007	23.23	23.44	22.29	22.35	6,847,209	-0.82(-3.54%)
Feb 08, 2007	23.00	23.95	22.00	23.17	14,102,829	+0.86(+3.85%)
Feb 07, 2007	22.17	22.98	21.79	22.31	8,331,648	+0.01(+0.04%)
Feb 06, 2007	23.05	23.30	22.24	22.30	16,523,618	-1.20(-5.11%)
Feb 05, 2007	22.50	23.55	19.95	23.50	40,080,832	+4.58(+24.21%)
Feb 02, 2007	18.71	19.35	18.65	18.92	3,681,651	+0.23(+1.23%)

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.