Indicators

Rambus Inc (NQ: RMBS )

55.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	7.580	7.700	7.200	7.290	2,341,887	-0.22(-2.93%)
Jan 30, 2012	7.550	7.680	7.430	7.510	2,263,624	-0.46(-5.77%)
Jan 27, 2012	8.150	8.590	7.910	7.970	2,873,882	-0.95(-10.65%)
Jan 26, 2012	9.280	9.290	8.850	8.920	1,915,036	-0.28(-3.04%)
Jan 25, 2012	9.020	9.290	8.940	9.200	2,375,497	+0.22(+2.45%)
Jan 24, 2012	8.820	9.060	8.820	8.980	1,298,143	+0.09(+1.01%)
Jan 23, 2012	8.470	8.930	8.470	8.890	1,585,299	+0.35(+4.10%)
Jan 20, 2012	8.670	8.700	8.450	8.540	1,125,589	-0.18(-2.06%)
Jan 19, 2012	8.410	8.980	8.350	8.720	1,947,041	+0.33(+3.93%)
Jan 18, 2012	8.050	8.440	8.050	8.390	1,210,276	+0.36(+4.48%)
Jan 17, 2012	8.080	8.160	8.010	8.030	763,742	+0.03(+0.37%)
Jan 13, 2012	8.170	8.220	7.990	8.000	1,002,111	-0.28(-3.38%)
Jan 12, 2012	8.290	8.330	8.155	8.280	756,909	+0.01(+0.12%)
Jan 11, 2012	8.250	8.345	8.190	8.270	771,488	-0.02(-0.24%)
Jan 10, 2012	8.160	8.340	8.050	8.290	1,426,906	+0.27(+3.37%)
Jan 09, 2012	8.030	8.090	7.980	8.020	994,243	+0.03(+0.38%)
Jan 06, 2012	8.050	8.180	7.920	7.990	1,143,059	-0.09(-1.11%)
Jan 05, 2012	7.840	8.180	7.790	8.080	1,174,030	+0.23(+2.93%)

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.