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 (%)
May 24, 2011	14.02	14.08	13.73	13.81	1,307,723	-0.12(-0.86%)
May 23, 2011	14.05	14.20	13.90	13.93	1,679,835	-0.25(-1.76%)
May 20, 2011	14.14	14.43	13.80	14.18	2,229,929	+0.18(+1.29%)
May 19, 2011	14.29	14.44	13.63	14.00	3,221,434	-0.15(-1.06%)
May 18, 2011	13.33	14.79	13.31	14.15	6,248,645	+0.97(+7.40%)
May 17, 2011	14.60	14.63	13.09	13.18	6,543,136	-1.49(-10.19%)
May 16, 2011	15.47	15.48	14.51	14.67	6,243,908	-1.16(-7.33%)
May 13, 2011	19.18	21.69	14.60	15.83	14,942,197	-3.44(-17.85%)
May 12, 2011	18.80	19.30	18.76	19.27	543,499	+0.39(+2.07%)
May 11, 2011	19.23	19.26	18.75	18.88	793,121	-0.29(-1.51%)
May 10, 2011	19.32	19.48	19.07	19.17	974,034	-0.10(-0.52%)
May 09, 2011	18.86	19.31	18.68	19.27	912,425	+0.50(+2.66%)
May 06, 2011	19.00	19.36	18.76	18.77	751,445	-0.15(-0.79%)
May 05, 2011	18.69	18.97	18.62	18.92	703,621	+0.05(+0.26%)
May 04, 2011	18.87	18.92	18.54	18.87	951,602	-0.01(-0.05%)
May 03, 2011	19.27	19.41	18.70	18.88	1,020,640	-0.53(-2.73%)

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.