Indicators

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	24.72	25.88	24.39	24.91	725,691	-0.70(-2.73%)
Apr 28, 2022	25.11	25.84	24.71	25.61	588,117	+1.06(+4.32%)
Apr 27, 2022	24.81	25.39	24.31	24.55	1,165,976	-0.46(-1.84%)
Apr 26, 2022	25.57	25.68	24.96	25.01	632,040	-0.74(-2.87%)
Apr 25, 2022	25.16	25.77	24.95	25.75	599,157	+0.36(+1.42%)
Apr 22, 2022	25.65	26.18	25.32	25.39	505,900	-0.69(-2.65%)
Apr 21, 2022	27.04	27.25	25.99	26.08	591,263	-0.57(-2.14%)
Apr 20, 2022	27.10	27.37	26.61	26.65	447,113	-0.03(-0.11%)
Apr 19, 2022	26.14	26.86	26.00	26.68	568,863	+0.46(+1.75%)
Apr 18, 2022	25.72	26.57	25.51	26.22	576,528	+0.33(+1.27%)
Apr 14, 2022	26.25	26.35	25.86	25.89	924,477	-0.31(-1.18%)
Apr 13, 2022	25.45	26.29	25.42	26.20	1,076,032	+0.83(+3.27%)
Apr 12, 2022	26.07	26.26	25.35	25.37	695,507	-0.17(-0.67%)
Apr 11, 2022	25.85	26.08	25.45	25.54	1,292,554	-0.71(-2.70%)
Apr 08, 2022	26.43	26.97	26.20	26.25	904,873	-0.91(-3.35%)
Apr 07, 2022	27.34	27.93	26.83	27.16	775,994	-0.32(-1.16%)
Apr 06, 2022	28.08	28.41	27.43	27.48	1,298,336	-1.14(-3.98%)
Apr 05, 2022	30.84	31.02	28.58	28.62	2,156,744	-2.47(-7.94%)
Apr 04, 2022	31.45	31.60	30.71	31.09	842,632	-0.34(-1.08%)

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.