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, 2009	9.100	9.450	8.800	9.060	3,753,972	+0.14(+1.57%)
Jan 29, 2009	9.250	9.450	8.850	8.920	3,135,434	-0.43(-4.60%)
Jan 28, 2009	9.120	9.500	8.980	9.350	2,674,744	+0.37(+4.12%)
Jan 27, 2009	8.860	9.276	8.680	8.980	1,981,365	-0.02(-0.22%)
Jan 26, 2009	9.010	9.470	8.820	9.000	2,515,983	+0.19(+2.16%)
Jan 23, 2009	8.200	9.080	8.100	8.810	3,516,192	+0.46(+5.51%)
Jan 22, 2009	8.500	8.760	8.030	8.350	2,900,501	-0.25(-2.91%)
Jan 21, 2009	8.310	8.640	7.950	8.600	3,003,447	+0.46(+5.65%)
Jan 20, 2009	9.090	9.210	8.100	8.140	4,142,341	-1.33(-14.04%)
Jan 16, 2009	9.290	9.910	8.930	9.470	6,520,816	+0.51(+5.69%)
Jan 15, 2009	8.730	9.100	7.680	8.960	10,123,296	-0.43(-4.58%)
Jan 14, 2009	9.760	10.24	9.100	9.390	5,187,394	-0.56(-5.63%)
Jan 13, 2009	11.34	11.43	9.360	9.950	10,693,762	-1.59(-13.78%)
Jan 12, 2009	11.33	11.66	10.32	11.54	9,595,092	+0.30(+2.67%)
Jan 09, 2009	18.14	18.65	10.25	11.24	35,655,320	-7.26(-39.24%)
Jan 08, 2009	17.57	18.58	17.40	18.50	2,180,100	+0.73(+4.11%)
Jan 07, 2009	18.50	18.70	17.48	17.77	2,658,082	-0.51(-2.79%)
Jan 06, 2009	17.64	18.47	17.45	18.28	3,089,928	+0.90(+5.18%)
Jan 05, 2009	18.01	18.30	17.31	17.38	3,936,175	-0.11(-0.63%)

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.