Indicators

Rambus Inc (NQ: RMBS )

57.97 +0.03 (+0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.44	18.80	18.23	18.59	3,038,768	+0.02(+0.11%)
Jan 30, 2007	18.22	18.98	18.20	18.57	4,575,229	+0.32(+1.75%)
Jan 29, 2007	18.74	18.80	18.15	18.25	5,509,766	-0.71(-3.74%)
Jan 26, 2007	17.51	19.36	17.49	18.96	14,349,104	+1.57(+9.03%)
Jan 25, 2007	17.85	18.20	17.32	17.39	6,381,836	-0.80(-4.40%)
Jan 24, 2007	17.54	18.34	17.53	18.19	4,139,677	+0.71(+4.06%)
Jan 23, 2007	17.52	17.90	17.36	17.48	2,811,201	+0.01(+0.06%)
Jan 22, 2007	18.08	18.09	17.31	17.47	5,012,104	-0.38(-2.13%)
Jan 19, 2007	17.81	18.15	17.60	17.85	3,728,601	-0.14(-0.78%)
Jan 18, 2007	18.86	19.07	17.90	17.99	4,180,269	-1.11(-5.81%)
Jan 17, 2007	18.97	19.36	18.71	19.10	2,482,424	+0.12(+0.63%)
Jan 16, 2007	19.29	19.40	18.80	18.98	3,231,456	-0.32(-1.66%)
Jan 12, 2007	19.30	19.56	19.05	19.30	2,334,742	-0.08(-0.41%)
Jan 11, 2007	19.60	19.99	19.21	19.38	4,895,237	+0.43(+2.27%)
Jan 10, 2007	18.39	19.10	18.35	18.95	2,888,737	+0.29(+1.55%)
Jan 09, 2007	18.85	18.92	18.45	18.66	3,300,079	-0.17(-0.90%)
Jan 08, 2007	19.25	19.25	18.75	18.83	3,285,844	-0.34(-1.77%)
Jan 05, 2007	19.24	19.48	18.92	19.17	3,228,579	-0.33(-1.69%)
Jan 04, 2007	19.20	19.59	18.77	19.50	4,432,451	+0.34(+1.77%)

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.