Indicators

Rambus Inc (NQ: RMBS )

55.92 -0.05 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	12.70	12.76	12.38	12.56	1,002,253	-0.20(-1.57%)
Feb 27, 2017	12.54	12.77	12.50	12.76	841,170	+0.19(+1.51%)
Feb 24, 2017	12.44	12.61	12.42	12.57	871,595	+0.01(+0.08%)
Feb 23, 2017	12.51	12.60	12.39	12.56	805,117	+0.05(+0.40%)
Feb 22, 2017	12.66	12.75	12.45	12.51	583,665	-0.16(-1.26%)
Feb 21, 2017	12.60	12.71	12.60	12.67	849,073	+0.07(+0.56%)
Feb 17, 2017		12.60	12.60	12.60	0	-0.02(-0.16%)
Feb 16, 2017	12.73	12.86	12.52	12.62	938,578	-0.07(-0.55%)
Feb 15, 2017	12.65	12.89	12.62	12.69	1,607,093	-0.01(-0.08%)
Feb 14, 2017	12.79	12.79	12.66	12.70	555,470	-0.10(-0.78%)
Feb 13, 2017	12.90	12.90	12.72	12.80	652,041	+0.01(+0.08%)
Feb 10, 2017	12.70	12.80	12.52	12.79	920,658	+0.14(+1.11%)
Feb 09, 2017	12.93	12.99	12.61	12.65	845,313	+0.25(+2.02%)
Feb 08, 2017	12.52	12.52	12.37	12.40	510,049	-0.17(-1.35%)
Feb 07, 2017	12.62	12.66	12.49	12.57	997,504	+0.02(+0.16%)
Feb 06, 2017	12.58	12.67	12.46	12.55	766,969	-0.14(-1.10%)
Feb 03, 2017	12.71	12.77	12.64	12.69	494,550	+0.02(+0.16%)
Feb 02, 2017	12.71	12.80	12.61	12.67	653,936	-0.13(-1.02%)

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.