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 (%)
Feb 28, 2018	12.84	12.96	12.70	12.71	790,944	-0.09(-0.70%)
Feb 27, 2018	12.95	13.15	12.79	12.80	1,474,014	-0.22(-1.69%)
Feb 26, 2018	12.79	13.05	12.76	13.02	971,635	+0.31(+2.44%)
Feb 23, 2018	12.64	12.72	12.50	12.71	1,010,377	+0.29(+2.33%)
Feb 22, 2018	12.54	12.88	12.40	12.42	485,386	-0.09(-0.72%)
Feb 21, 2018	12.50	12.70	12.40	12.51	729,310	+0.02(+0.16%)
Feb 20, 2018	12.29	12.57	12.19	12.49	563,830	+0.17(+1.38%)
Feb 16, 2018		12.32	12.32	12.32	0	-0.15(-1.20%)
Feb 15, 2018	12.40	12.50	12.39	12.47	491,828	+0.15(+1.22%)
Feb 14, 2018	12.04	12.35	12.04	12.32	611,757	+0.15(+1.23%)
Feb 13, 2018	12.11	12.21	12.07	12.17	507,348	+0.02(+0.16%)
Feb 12, 2018	12.15	12.31	12.08	12.15	787,480	+0.02(+0.16%)
Feb 09, 2018	12.00	12.22	11.87	12.13	1,108,354	+0.28(+2.36%)
Feb 08, 2018	12.16	12.20	11.85	11.85	1,403,013	-0.28(-2.31%)
Feb 07, 2018	12.40	12.40	12.12	12.13	830,889	-0.36(-2.88%)
Feb 06, 2018	11.99	12.60	11.99	12.49	1,451,537	+0.20(+1.63%)
Feb 05, 2018	12.56	12.60	12.13	12.29	1,323,515	-0.43(-3.38%)
Feb 02, 2018	12.70	12.89	12.61	12.72	897,571	-0.12(-0.93%)

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.