Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rambus Inc (NQ: RMBS )

56.62 -0.08 (-0.14%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.90 12.59 11.77 11.98 3,059,086 +0.37(+3.19%)
Apr 29, 2009 11.45 11.78 11.29 11.61 2,207,011 +0.31(+2.74%)
Apr 28, 2009 11.77 11.84 11.00 11.30 3,675,282 -0.50(-4.24%)
Apr 27, 2009 9.750 12.38 9.750 11.80 9,455,304 +1.86(+18.71%)
Apr 24, 2009 9.990 10.07 9.660 9.940 1,912,085 -0.19(-1.88%)
Apr 23, 2009 10.14 10.32 9.860 10.13 1,332,971 +0.10(+1.00%)
Apr 22, 2009 9.600 10.39 9.530 10.03 1,605,339 +0.24(+2.45%)
Apr 21, 2009 9.720 9.870 9.440 9.790 1,704,657 +0.02(+0.20%)
Apr 20, 2009 10.00 10.19 9.700 9.770 1,559,503 -0.43(-4.22%)
Apr 17, 2009 10.18 10.33 10.02 10.20 1,213,430 +0.00(+0.00%)
Apr 16, 2009 10.12 10.28 9.960 10.20 1,230,543 +0.16(+1.59%)
Apr 15, 2009 10.08 10.10 9.810 10.04 966,158 -0.08(-0.79%)
Apr 14, 2009 9.850 10.49 9.850 10.12 1,431,484 +0.07(+0.70%)
Apr 13, 2009 10.00 10.14 9.760 10.05 1,058,725 -0.02(-0.20%)
Apr 09, 2009 9.840 10.10 9.760 10.07 1,344,424 +0.48(+5.01%)
Apr 08, 2009 9.530 9.720 9.350 9.590 786,756 +0.23(+2.46%)
Apr 07, 2009 9.610 9.690 9.310 9.360 1,401,445 -0.58(-5.84%)
Apr 06, 2009 9.900 9.980 9.350 9.940 1,108,712 -0.22(-2.17%)
Apr 03, 2009 9.800 10.22 9.740 10.16 1,270,085 +0.14(+1.40%)
Apr 02, 2009 9.860 10.25 9.750 10.02 1,579,127 +0.49(+5.14%)
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.