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 (%)
May 29, 2015	14.96	15.41	14.92	15.29	1,390,141	+0.37(+2.48%)
May 28, 2015	14.90	15.48	14.86	14.92	1,003,479	+0.01(+0.07%)
May 27, 2015	14.44	14.99	14.35	14.91	762,457	+0.51(+3.54%)
May 26, 2015	14.38	14.53	14.18	14.40	537,983	+0.00(+0.00%)
May 22, 2015	14.43	14.40	14.40	14.40	419,000	-0.09(-0.62%)
May 21, 2015	14.16	14.58	14.12	14.49	506,123	+0.29(+2.04%)
May 20, 2015	14.30	14.43	14.19	14.20	365,336	-0.12(-0.84%)
May 19, 2015	14.49	14.52	14.21	14.32	341,696	-0.17(-1.17%)
May 18, 2015	14.19	14.55	14.19	14.49	682,657	+0.32(+2.26%)
May 15, 2015	14.25	14.28	14.09	14.17	322,485	-0.11(-0.77%)
May 14, 2015	14.08	14.37	14.00	14.28	626,408	+0.27(+1.93%)
May 13, 2015	14.08	14.26	13.96	14.01	492,577	-0.06(-0.43%)
May 12, 2015	14.08	14.28	13.94	14.07	500,183	-0.03(-0.21%)
May 11, 2015	13.98	14.23	13.93	14.10	583,405	+0.18(+1.29%)
May 08, 2015	13.97	14.13	13.87	13.92	512,448	+0.01(+0.07%)
May 07, 2015	13.75	14.00	13.67	13.91	714,652	+0.16(+1.16%)
May 06, 2015	13.77	13.85	13.51	13.75	514,015	+0.00(+0.00%)
May 05, 2015	13.92	13.97	13.67	13.75	551,601	-0.21(-1.50%)
May 04, 2015	14.09	14.14	13.91	13.96	686,874	-0.20(-1.41%)

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.