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 (%)
Dec 30, 2011	7.630	7.750	7.540	7.550	951,777	-0.09(-1.18%)
Dec 29, 2011	7.580	7.729	7.510	7.640	861,460	+0.03(+0.39%)
Dec 28, 2011	7.950	7.960	7.610	7.610	1,203,085	-0.30(-3.79%)
Dec 27, 2011	8.160	8.170	7.859	7.910	1,600,197	-0.30(-3.65%)
Dec 23, 2011	8.330	8.710	8.200	8.210	7,565,195	+1.04(+14.50%)
Dec 21, 2011	7.200	7.200	6.980	7.170	807,424	-0.08(-1.10%)
Dec 20, 2011	7.110	7.300	7.060	7.250	1,428,558	+0.29(+4.17%)
Dec 19, 2011	7.290	7.340	6.930	6.960	1,036,058	-0.31(-4.26%)
Dec 16, 2011	7.160	7.360	7.090	7.270	1,397,539	+0.13(+1.82%)
Dec 15, 2011	7.250	7.340	7.080	7.140	1,293,276	-0.06(-0.83%)
Dec 14, 2011	7.070	7.270	7.010	7.200	1,418,469	+0.07(+0.98%)
Dec 13, 2011	7.460	7.540	7.090	7.130	1,086,359	-0.29(-3.91%)
Dec 12, 2011	7.490	7.530	7.250	7.420	1,037,785	-0.15(-1.98%)
Dec 09, 2011	7.450	7.630	7.260	7.570	1,273,435	+0.16(+2.16%)
Dec 08, 2011	7.670	7.760	7.400	7.410	1,424,794	-0.33(-4.26%)
Dec 07, 2011	7.720	7.810	7.600	7.740	1,061,303	-0.06(-0.77%)
Dec 06, 2011	7.820	7.880	7.640	7.800	1,479,714	-0.06(-0.76%)
Dec 05, 2011	7.940	7.960	7.790	7.860	1,551,598	+0.00(+0.00%)
Dec 02, 2011	8.000	8.000	7.810	7.860	1,507,634	-0.08(-1.01%)

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.