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 (%)
Oct 31, 2012	4.730	4.850	4.650	4.840	518,989	+0.10(+2.10%)
Oct 26, 2012	4.730	4.740	4.740	4.740	447,700	+0.00(+0.00%)
Oct 25, 2012	4.680	4.780	4.660	4.740	542,064	+0.12(+2.60%)
Oct 24, 2012	4.650	4.840	4.600	4.620	650,560	-0.22(-4.55%)
Oct 23, 2012	4.710	4.850	4.700	4.840	621,119	+0.05(+1.04%)
Oct 19, 2012	5.090	5.110	4.790	4.790	1,683,068	-0.15(-3.04%)
Oct 18, 2012	4.960	5.160	4.930	4.940	1,097,325	-0.03(-0.60%)
Oct 17, 2012	4.940	5.000	4.910	4.970	738,241	+0.03(+0.61%)
Oct 16, 2012	5.010	5.030	4.900	4.940	743,838	-0.04(-0.80%)
Oct 15, 2012	4.970	5.010	4.930	4.980	499,308	+0.02(+0.40%)
Oct 12, 2012	5.130	5.160	4.920	4.960	987,991	-0.23(-4.43%)
Oct 11, 2012	5.230	5.280	5.140	5.190	369,563	+0.01(+0.19%)
Oct 10, 2012	5.150	5.190	5.070	5.180	417,497	+0.05(+0.97%)
Oct 09, 2012	5.190	5.230	5.080	5.130	602,267	-0.06(-1.16%)
Oct 08, 2012	5.370	5.370	5.170	5.190	620,376	-0.20(-3.71%)
Oct 05, 2012	5.440	5.490	5.360	5.390	586,091	-0.03(-0.55%)
Oct 04, 2012	5.390	5.485	5.270	5.420	624,417	+0.08(+1.50%)
Oct 03, 2012	5.370	5.400	5.280	5.340	474,367	+0.00(+0.00%)
Oct 02, 2012	5.370	5.430	5.250	5.340	660,490	+0.02(+0.38%)

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.