Indicators

Rambus Inc (NQ: RMBS )

55.63 -0.71 (-1.26%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	31.31	31.98	30.25	31.05	3,786,725	-0.26(-0.83%)
Feb 27, 2006	31.44	32.15	31.11	31.31	2,510,495	+0.09(+0.29%)
Feb 24, 2006	32.13	32.33	30.62	31.22	5,156,113	-0.83(-2.59%)
Feb 23, 2006	29.10	32.28	28.75	32.05	12,406,597	+3.79(+13.41%)
Feb 22, 2006	28.00	29.13	26.89	28.26	4,658,022	+0.01(+0.04%)
Feb 21, 2006	29.95	30.16	27.89	28.25	4,823,771	-1.43(-4.82%)
Feb 17, 2006	29.38	29.95	29.04	29.68	3,029,738	+0.05(+0.17%)
Feb 16, 2006	28.65	30.01	28.60	29.63	4,492,800	+1.38(+4.88%)
Feb 15, 2006	27.83	28.54	27.53	28.25	2,320,367	+0.53(+1.91%)
Feb 14, 2006	27.65	27.88	27.20	27.72	2,080,891	+0.08(+0.29%)
Feb 13, 2006	27.50	28.24	27.26	27.64	2,250,624	+0.12(+0.44%)
Feb 10, 2006	27.98	28.45	26.80	27.52	4,467,370	-0.59(-2.10%)
Feb 09, 2006	29.00	29.47	27.85	28.11	3,192,905	-0.72(-2.50%)
Feb 08, 2006	27.98	29.06	27.65	28.83	3,718,909	+0.12(+0.42%)
Feb 07, 2006	29.69	29.94	28.35	28.71	5,563,821	-0.45(-1.54%)
Feb 06, 2006	27.51	29.26	27.43	29.16	7,931,578	+1.98(+7.28%)
Feb 03, 2006	26.98	27.94	26.44	27.18	6,372,997	+0.18(+0.67%)
Feb 02, 2006	26.65	28.48	26.22	27.00	11,210,964	-0.32(-1.17%)

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.