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 (%)
Feb 27, 2009	8.350	8.740	8.100	8.560	2,494,945	+0.00(+0.00%)
Feb 26, 2009	9.070	9.380	8.520	8.560	2,741,974	-0.37(-4.14%)
Feb 25, 2009	9.090	9.200	8.430	8.930	5,569,740	-0.45(-4.80%)
Feb 24, 2009	8.750	9.650	8.330	9.380	14,279,972	+2.68(+40.00%)
Feb 23, 2009	6.310	7.350	6.270	6.700	7,482,611	+0.39(+6.18%)
Feb 20, 2009	6.250	6.410	5.990	6.310	2,832,692	+0.02(+0.32%)
Feb 19, 2009	7.060	7.150	6.290	6.290	1,906,422	-0.36(-5.41%)
Feb 18, 2009	6.880	6.950	6.541	6.650	2,442,350	-0.14(-2.06%)
Feb 17, 2009	7.420	7.420	6.740	6.790	2,828,584	-0.76(-10.07%)
Feb 13, 2009	7.460	7.680	7.390	7.550	2,219,086	+0.06(+0.80%)
Feb 12, 2009	7.190	7.590	6.970	7.490	3,267,754	+0.24(+3.31%)
Feb 11, 2009	7.700	7.750	7.050	7.250	3,124,200	-0.51(-6.57%)
Feb 10, 2009	8.060	8.380	7.720	7.760	3,628,837	-0.47(-5.71%)
Feb 09, 2009	8.090	8.370	8.020	8.230	2,097,633	+0.04(+0.49%)
Feb 06, 2009	8.000	8.240	7.780	8.190	3,204,956	+0.27(+3.41%)
Feb 05, 2009	7.360	7.980	7.240	7.920	4,285,429	+0.33(+4.35%)
Feb 04, 2009	7.190	8.180	7.010	7.590	6,673,583	-1.36(-15.20%)
Feb 03, 2009	8.470	9.000	8.410	8.950	2,669,751	+0.40(+4.68%)

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.