Indicators

Rambus Inc (NQ: RMBS )

55.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	10.17	10.35	10.11	10.27	1,774,339	+0.05(+0.49%)
Feb 27, 2019	10.27	10.39	10.16	10.22	674,510	-0.10(-0.97%)
Feb 26, 2019	10.55	10.60	10.31	10.32	1,318,967	-0.27(-2.55%)
Feb 25, 2019	10.73	10.83	10.58	10.59	986,365	-0.02(-0.19%)
Feb 22, 2019	10.58	10.63	10.49	10.61	705,700	+0.10(+0.95%)
Feb 21, 2019	10.49	10.56	10.34	10.51	695,062	+0.01(+0.10%)
Feb 20, 2019	10.35	10.55	10.33	10.50	865,884	+0.18(+1.74%)
Feb 19, 2019	10.11	10.35	10.07	10.32	917,855	+0.17(+1.67%)
Feb 15, 2019	10.16	10.19	10.06	10.15	708,000	+0.05(+0.50%)
Feb 14, 2019	10.02	10.13	9.960	10.10	636,568	+0.08(+0.80%)
Feb 13, 2019	9.910	10.13	9.910	10.02	593,455	+0.12(+1.21%)
Feb 12, 2019	9.860	9.990	9.820	9.900	560,106	+0.11(+1.12%)
Feb 11, 2019	9.840	9.880	9.740	9.790	507,031	-0.04(-0.41%)
Feb 08, 2019	9.910	10.02	9.715	9.830	664,300	-0.22(-2.19%)
Feb 07, 2019	9.970	10.10	9.900	10.05	1,061,831	-0.07(-0.69%)
Feb 06, 2019	9.760	10.17	9.710	10.12	1,581,477	+0.40(+4.12%)
Feb 05, 2019	9.380	9.740	9.370	9.720	1,467,881	+0.34(+3.62%)
Feb 04, 2019	9.370	9.420	9.260	9.380	690,026	+0.00(+0.00%)

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.