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 (%)
Dec 31, 2007	21.12	21.12	20.55	20.94	1,000,273	-0.19(-0.90%)
Dec 28, 2007	21.09	21.58	20.93	21.13	1,008,152	+0.00(+0.00%)
Dec 27, 2007	21.33	21.69	21.04	21.13	1,137,636	-0.40(-1.86%)
Dec 26, 2007	20.78	21.55	20.78	21.53	1,081,427	+0.60(+2.87%)
Dec 24, 2007	20.61	21.00	20.57	20.93	624,464	+0.30(+1.45%)
Dec 21, 2007	20.72	20.78	20.15	20.63	1,350,497	-0.09(-0.43%)
Dec 20, 2007	20.25	20.72	20.25	20.72	1,290,154	+0.55(+2.73%)
Dec 19, 2007	19.51	20.26	19.16	20.17	4,079,115	-0.94(-4.45%)
Dec 18, 2007	21.50	21.57	20.68	21.11	1,201,051	-0.10(-0.47%)
Dec 17, 2007	21.15	22.20	20.82	21.21	3,518,791	+0.53(+2.56%)
Dec 14, 2007	20.09	21.06	20.09	20.68	1,374,922	+0.48(+2.38%)
Dec 13, 2007	20.18	20.57	19.84	20.20	1,442,216	-0.23(-1.13%)
Dec 12, 2007	21.08	21.32	20.21	20.43	1,489,503	-0.38(-1.83%)
Dec 11, 2007	20.90	21.57	20.63	20.81	1,701,110	-0.10(-0.48%)
Dec 10, 2007	21.00	21.35	20.81	20.91	1,271,523	-0.13(-0.62%)
Dec 07, 2007	21.06	21.42	20.89	21.04	1,885,720	-0.26(-1.22%)
Dec 06, 2007	20.05	21.36	20.04	21.30	2,842,375	+1.46(+7.36%)
Dec 05, 2007	19.45	19.98	19.45	19.84	1,338,296	+0.60(+3.12%)
Dec 04, 2007	19.25	19.59	19.00	19.24	1,146,836	+0.04(+0.21%)

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.