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 (%)
Jan 30, 2015	11.20	11.31	11.02	11.25	1,077,439	-0.06(-0.53%)
Jan 29, 2015	11.21	11.42	10.96	11.31	1,245,111	+0.08(+0.71%)
Jan 28, 2015	11.45	11.57	11.18	11.23	1,068,984	-0.15(-1.32%)
Jan 27, 2015	10.38	11.44	10.26	11.38	1,830,928	+0.87(+8.28%)
Jan 26, 2015	10.65	10.65	10.42	10.51	560,242	-0.12(-1.13%)
Jan 23, 2015	10.58	10.84	10.50	10.63	593,867	+0.08(+0.76%)
Jan 22, 2015	10.19	10.59	10.01	10.55	587,765	+0.36(+3.53%)
Jan 21, 2015	10.20	10.29	10.07	10.19	699,273	-0.08(-0.78%)
Jan 20, 2015	10.26	10.40	10.13	10.27	598,290	-0.01(-0.10%)
Jan 16, 2015	10.07	10.32	10.01	10.28	690,107	+0.15(+1.48%)
Jan 15, 2015	10.72	10.72	10.10	10.13	731,583	-0.59(-5.50%)
Jan 14, 2015	10.74	11.03	10.65	10.72	578,942	-0.34(-3.07%)
Jan 13, 2015	11.25	11.42	10.92	11.06	410,446	-0.07(-0.63%)
Jan 12, 2015	11.22	11.35	10.99	11.13	355,071	-0.14(-1.24%)
Jan 09, 2015	10.98	11.36	10.98	11.27	449,359	+0.25(+2.27%)
Jan 08, 2015	11.02	11.25	11.02	11.02	400,224	+0.10(+0.92%)
Jan 07, 2015	10.90	11.05	10.77	10.92	402,297	+0.08(+0.74%)
Jan 06, 2015	11.20	11.23	10.73	10.84	466,563	-0.30(-2.69%)
Jan 05, 2015	11.41	11.55	11.12	11.14	328,418	-0.32(-2.79%)

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.