Indicators

Rambus Inc (NQ: RMBS )

56.70 +0.78 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	8.550	8.990	8.450	8.590	4,924,614	-0.01(-0.12%)
Jun 27, 2013	8.490	8.640	8.380	8.600	0	+0.20(+2.38%)
Jun 26, 2013	8.560	8.630	8.390	8.400	0	-0.07(-0.83%)
Jun 25, 2013	8.320	8.470	8.290	8.470	0	+0.18(+2.17%)
Jun 24, 2013	8.410	8.510	8.250	8.290	0	-0.36(-4.16%)
Jun 21, 2013	8.600	8.711	8.470	8.650	1,147,162	+0.04(+0.46%)
Jun 20, 2013	8.810	8.915	8.560	8.610	0	-0.30(-3.36%)
Jun 19, 2013	8.860	8.970	8.840	8.909	0	+0.02(+0.21%)
Jun 18, 2013	8.900	8.910	8.610	8.890	1,468,179	+0.31(+3.61%)
Jun 17, 2013	8.760	8.790	8.550	8.580	715,168	-0.08(-0.92%)
Jun 14, 2013	8.630	8.740	8.550	8.660	0	+0.03(+0.35%)
Jun 13, 2013	8.580	8.695	8.460	8.630	1,121,683	+0.08(+0.94%)
Jun 12, 2013	8.780	8.830	8.330	8.550	2,443,768	+0.52(+6.48%)
Jun 11, 2013	8.100	8.220	7.990	8.030	672,259	-0.18(-2.19%)
Jun 10, 2013	8.040	8.210	8.010	8.210	0	+0.14(+1.73%)
Jun 07, 2013	8.150	8.150	7.770	8.070	0	+0.04(+0.50%)
Jun 06, 2013	8.020	8.140	7.900	8.030	684,628	+0.04(+0.50%)
Jun 05, 2013	8.140	8.230	7.930	7.990	0	-0.14(-1.72%)
Jun 04, 2013	7.990	8.290	7.940	8.130	0	+0.16(+2.01%)

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.