Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rambus Inc (NQ: RMBS )

55.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.940 9.030 8.740 9.020 1,832,061 +0.05(+0.56%)
Jan 30, 2019 8.700 9.110 8.570 8.970 2,399,655 +0.48(+5.65%)
Jan 29, 2019 8.330 8.610 8.150 8.490 6,963,127 -0.33(-3.74%)
Jan 28, 2019 8.700 9.050 8.670 8.820 2,778,950 -0.08(-0.90%)
Jan 25, 2019 8.750 8.990 8.730 8.900 2,083,800 +0.21(+2.42%)
Jan 24, 2019 8.480 8.810 8.480 8.690 1,803,506 +0.30(+3.58%)
Jan 23, 2019 8.480 8.530 8.350 8.390 527,311 -0.08(-0.94%)
Jan 22, 2019 8.500 8.550 8.380 8.470 980,868 -0.13(-1.51%)
Jan 18, 2019 8.270 8.620 8.200 8.600 1,947,300 +0.38(+4.62%)
Jan 17, 2019 8.140 8.280 8.080 8.220 1,097,384 +0.06(+0.74%)
Jan 16, 2019 8.170 8.280 8.110 8.160 627,536 +0.01(+0.12%)
Jan 15, 2019 8.260 8.300 8.140 8.150 458,861 -0.07(-0.85%)
Jan 14, 2019 8.240 8.290 8.180 8.220 486,073 -0.08(-0.96%)
Jan 11, 2019 8.240 8.420 8.220 8.300 984,300 +0.03(+0.36%)
Jan 10, 2019 8.210 8.300 8.210 8.270 564,061 +0.01(+0.12%)
Jan 09, 2019 8.280 8.300 8.210 8.260 727,596 +0.05(+0.61%)
Jan 08, 2019 8.110 8.250 8.055 8.210 783,936 +0.14(+1.73%)
Jan 07, 2019 8.030 8.140 7.970 8.070 816,995 +0.05(+0.62%)
Jan 04, 2019 7.920 8.090 7.920 8.020 800,100 +0.19(+2.43%)
Jan 03, 2019 7.890 7.910 7.620 7.830 664,011 -0.18(-2.25%)
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.