Indicators

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.20	15.59	15.14	15.54	653,900	+0.35(+2.30%)
May 28, 2020	15.70	15.70	15.11	15.19	661,955	-0.45(-2.88%)
May 27, 2020	15.74	15.75	15.02	15.64	757,274	+0.14(+0.90%)
May 26, 2020	16.00	16.08	15.46	15.50	594,282	-0.15(-0.96%)
May 22, 2020	15.57	15.67	15.33	15.65	426,700	+0.24(+1.56%)
May 21, 2020	15.89	15.92	15.40	15.41	666,540	-0.44(-2.78%)
May 20, 2020	15.52	15.87	15.41	15.85	933,872	+0.66(+4.34%)
May 19, 2020	15.48	15.61	15.19	15.19	603,564	-0.28(-1.81%)
May 18, 2020	14.93	15.58	14.79	15.47	1,136,024	+1.07(+7.43%)
May 15, 2020	14.43	14.48	14.12	14.40	467,200	-0.24(-1.64%)
May 14, 2020	14.15	14.65	13.89	14.64	678,493	+0.23(+1.60%)
May 13, 2020	14.67	14.86	14.24	14.41	602,762	-0.24(-1.64%)
May 12, 2020	15.40	15.41	14.62	14.65	683,617	-0.70(-4.56%)
May 11, 2020	14.96	15.53	14.90	15.35	757,922	+0.11(+0.72%)
May 08, 2020	15.18	15.32	14.95	15.24	827,600	+0.23(+1.53%)
May 07, 2020	15.58	15.75	14.97	15.01	1,151,763	-0.26(-1.70%)
May 06, 2020	14.91	15.80	14.76	15.27	2,098,185	+0.76(+5.24%)
May 05, 2020	13.80	14.64	13.71	14.51	2,223,086	+1.77(+13.89%)
May 04, 2020	12.13	12.77	12.03	12.74	1,105,821	+0.38(+3.07%)

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.