Indicators

Rambus Inc (NQ: RMBS )

56.46 +0.54 (+0.97%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	16.11	16.20	15.56	15.72	881,322	-0.30(-1.87%)
Nov 27, 2020	15.86	16.11	15.86	16.02	575,900	+0.21(+1.33%)
Nov 25, 2020	15.60	16.00	15.49	15.81	1,201,600	-0.29(-1.80%)
Nov 24, 2020	16.18	16.21	16.02	16.10	631,243	+0.06(+0.37%)
Nov 23, 2020	15.99	16.14	15.83	16.04	760,609	+0.22(+1.39%)
Nov 20, 2020	15.60	15.96	15.58	15.82	536,000	+0.07(+0.44%)
Nov 19, 2020	15.30	15.76	15.27	15.75	461,413	+0.36(+2.34%)
Nov 18, 2020	15.82	15.86	15.39	15.39	573,669	-0.37(-2.35%)
Nov 17, 2020	15.83	15.89	15.65	15.76	623,132	-0.19(-1.19%)
Nov 16, 2020	15.74	15.99	15.70	15.95	575,807	+0.30(+1.95%)
Nov 13, 2020	15.65	15.73	15.29	15.64	814,700	+0.20(+1.26%)
Nov 12, 2020	15.36	15.55	15.33	15.45	574,038	+0.16(+1.05%)
Nov 11, 2020	15.15	15.33	15.14	15.29	507,975	+0.31(+2.07%)
Nov 10, 2020	15.01	15.19	14.86	14.98	640,613	-0.07(-0.47%)
Nov 09, 2020	15.34	15.78	15.04	15.05	805,404	+0.03(+0.20%)
Nov 06, 2020	15.34	15.39	14.88	15.02	551,600	-0.28(-1.83%)
Nov 05, 2020	14.97	15.49	14.94	15.30	631,100	+0.42(+2.82%)
Nov 04, 2020	14.31	14.89	14.28	14.88	904,913	+0.58(+4.06%)
Nov 03, 2020	13.78	14.64	13.78	14.30	1,402,912	+0.68(+4.99%)

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.