Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rambus Inc (NQ: RMBS )

55.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.220 8.710 8.170 8.710 851,396 +0.59(+7.27%)
Oct 30, 2018 7.320 8.500 7.300 8.120 2,081,166 -0.41(-4.81%)
Oct 29, 2018 8.650 8.800 8.430 8.530 661,600 -0.04(-0.47%)
Oct 26, 2018 8.520 8.755 8.390 8.570 585,000 -0.08(-0.92%)
Oct 25, 2018 8.510 8.770 8.510 8.650 843,841 +0.19(+2.25%)
Oct 24, 2018 9.000 9.000 8.450 8.460 809,029 -0.61(-6.73%)
Oct 23, 2018 8.820 9.135 8.750 9.070 662,954 +0.07(+0.78%)
Oct 22, 2018 8.950 9.125 8.932 9.000 551,561 +0.11(+1.24%)
Oct 19, 2018 9.120 9.240 8.890 8.890 770,000 -0.24(-2.63%)
Oct 18, 2018 9.330 9.380 9.070 9.130 529,542 -0.25(-2.67%)
Oct 17, 2018 9.790 9.790 9.340 9.380 432,796 -0.12(-1.26%)
Oct 16, 2018 9.320 9.510 9.230 9.500 541,841 +0.26(+2.81%)
Oct 15, 2018 9.150 9.320 9.100 9.240 564,367 +0.06(+0.65%)
Oct 12, 2018 9.380 9.450 9.130 9.180 733,600 -0.03(-0.33%)
Oct 11, 2018 9.320 9.480 9.200 9.210 711,577 -0.17(-1.81%)
Oct 10, 2018 9.620 9.710 9.360 9.380 602,432 -0.30(-3.10%)
Oct 09, 2018 9.700 9.800 9.610 9.680 936,072 -0.03(-0.31%)
Oct 08, 2018 9.850 9.890 9.630 9.710 638,656 -0.15(-1.52%)
Oct 05, 2018 10.20 10.22 9.760 9.860 729,700 -0.33(-3.24%)
Oct 04, 2018 10.39 10.41 10.17 10.19 493,960 -0.25(-2.39%)
Oct 03, 2018 10.51 10.61 10.36 10.44 650,087 -0.06(-0.57%)
Oct 02, 2018 10.70 10.80 10.49 10.50 781,162 -0.21(-1.96%)
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.