Indicators

Rambus Inc (NQ: RMBS )

55.97 -0.37 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.92	12.31	11.92	12.24	1,545,334	+0.33(+2.77%)
Jan 28, 2016	12.07	12.26	11.89	11.91	1,031,419	-0.10(-0.79%)
Jan 27, 2016	11.87	12.19	11.77	12.01	1,740,442	+0.06(+0.46%)
Jan 26, 2016	12.28	12.43	11.67	11.95	4,376,082	+0.75(+6.70%)
Jan 25, 2016	11.40	11.66	11.18	11.20	1,998,228	-0.20(-1.75%)
Jan 22, 2016	11.31	11.57	11.15	11.40	1,113,118	+0.21(+1.88%)
Jan 21, 2016	11.04	11.36	10.87	11.19	1,166,589	+0.19(+1.73%)
Jan 20, 2016	10.76	11.17	10.71	11.00	1,165,100	+0.11(+1.01%)
Jan 19, 2016	11.03	11.21	10.76	10.89	961,556	-0.09(-0.82%)
Jan 15, 2016	10.88	10.98	10.98	10.98	1,290,600	-0.23(-2.05%)
Jan 14, 2016	11.15	11.35	10.94	11.21	768,632	+0.09(+0.81%)
Jan 13, 2016	11.31	11.54	11.07	11.12	749,087	-0.18(-1.59%)
Jan 12, 2016	11.20	11.40	11.04	11.30	819,174	+0.19(+1.71%)
Jan 11, 2016	11.03	11.19	10.97	11.11	852,647	+0.16(+1.46%)
Jan 08, 2016	11.14	11.36	10.94	10.95	684,599	-0.17(-1.53%)
Jan 07, 2016	11.34	11.41	10.99	11.12	955,292	-0.36(-3.14%)
Jan 06, 2016	11.49	11.63	11.18	11.48	537,431	-0.15(-1.29%)
Jan 05, 2016	11.63	11.76	11.56	11.63	678,313	+0.04(+0.35%)

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.