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 (%)
Nov 28, 2014	11.90	12.00	11.73	11.85	232,814	-0.01(-0.04%)
Nov 26, 2014	11.63	11.86	11.86	11.86	374,700	+0.20(+1.67%)
Nov 25, 2014	11.76	11.89	11.56	11.66	397,386	-0.10(-0.85%)
Nov 24, 2014	11.62	11.87	11.58	11.76	404,337	+0.21(+1.77%)
Nov 21, 2014	11.72	11.78	11.41	11.55	408,080	+0.00(+0.04%)
Nov 20, 2014	11.22	11.56	11.22	11.55	361,800	+0.25(+2.21%)
Nov 19, 2014	11.65	11.69	11.20	11.30	445,625	-0.37(-3.17%)
Nov 18, 2014	11.24	11.78	11.24	11.67	770,994	+0.43(+3.83%)
Nov 17, 2014	11.54	11.54	11.12	11.24	342,449	-0.33(-2.85%)
Nov 14, 2014	11.31	11.65	11.20	11.57	533,595	+0.25(+2.21%)
Nov 13, 2014	11.47	11.60	11.31	11.32	454,943	-0.15(-1.31%)
Nov 12, 2014	11.38	11.48	11.27	11.47	465,656	+0.09(+0.79%)
Nov 11, 2014	11.27	11.40	11.15	11.38	497,969	+0.11(+0.93%)
Nov 10, 2014	11.12	11.32	11.05	11.28	514,734	+0.19(+1.67%)
Nov 07, 2014	11.35	11.35	10.98	11.09	333,808	-0.23(-2.03%)
Nov 06, 2014	11.14	11.33	11.06	11.32	449,862	+0.12(+1.07%)
Nov 05, 2014	11.11	11.29	10.88	11.20	441,753	+0.14(+1.27%)
Nov 04, 2014	11.26	11.43	10.92	11.06	722,184	-0.30(-2.64%)

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.