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 28, 2013	5.650	5.700	5.580	5.640	606,341	+0.02(+0.36%)
Feb 27, 2013	5.490	5.670	5.480	5.620	515,225	+0.10(+1.81%)
Feb 26, 2013	5.660	5.670	5.500	5.520	637,550	-0.09(-1.60%)
Feb 25, 2013	5.770	5.880	5.610	5.610	573,834	-0.09(-1.58%)
Feb 22, 2013	5.820	5.920	5.650	5.700	467,086	-0.07(-1.21%)
Feb 21, 2013	5.800	5.850	5.640	5.770	753,791	+0.01(+0.17%)
Feb 20, 2013	6.250	6.270	5.750	5.760	1,979,937	-0.08(-1.37%)
Feb 19, 2013	5.530	5.890	5.490	5.840	1,971,848	+0.35(+6.38%)
Feb 15, 2013	5.600	5.610	5.480	5.490	488,720	-0.07(-1.26%)
Feb 14, 2013	5.400	5.570	5.400	5.560	295,215	+0.08(+1.46%)
Feb 13, 2013	5.500	5.650	5.470	5.480	634,031	-0.02(-0.36%)
Feb 12, 2013	5.410	5.530	5.380	5.500	386,456	+0.08(+1.48%)
Feb 11, 2013	5.500	5.530	5.400	5.420	314,669	-0.10(-1.81%)
Feb 08, 2013	5.440	5.590	5.420	5.520	656,944	+0.10(+1.85%)
Feb 07, 2013	5.460	5.480	5.370	5.420	324,348	-0.04(-0.73%)
Feb 06, 2013	5.380	5.480	5.330	5.460	361,857	+0.08(+1.49%)
Feb 04, 2013	5.450	5.525	5.330	5.380	621,906	-0.08(-1.47%)

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.