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 (%)
Jul 29, 2005	13.25	13.28	13.12	13.14	1,082,935	-0.12(-0.90%)
Jul 28, 2005	13.23	13.35	13.17	13.26	836,215	+0.03(+0.23%)
Jul 27, 2005	13.24	13.30	13.12	13.23	1,122,189	-0.02(-0.15%)
Jul 26, 2005	13.21	13.57	13.21	13.25	1,124,963	-0.03(-0.23%)
Jul 25, 2005	13.40	13.47	13.25	13.28	1,268,396	-0.17(-1.26%)
Jul 22, 2005	13.50	13.59	13.35	13.45	1,071,253	-0.01(-0.07%)
Jul 21, 2005	13.66	13.69	13.44	13.46	1,245,121	-0.20(-1.46%)
Jul 20, 2005	13.11	13.68	13.10	13.66	2,635,289	+0.51(+3.88%)
Jul 19, 2005	13.30	13.42	13.15	13.15	1,649,670	-0.12(-0.90%)
Jul 18, 2005	13.60	13.60	13.23	13.27	1,837,655	-0.35(-2.57%)
Jul 15, 2005	13.84	14.05	13.45	13.62	3,692,852	-1.02(-6.97%)
Jul 14, 2005	14.30	14.65	14.15	14.64	2,043,592	+0.49(+3.46%)
Jul 13, 2005	14.06	14.20	13.97	14.15	810,938	+0.06(+0.43%)
Jul 12, 2005	14.10	14.32	13.99	14.09	927,303	+0.01(+0.07%)
Jul 11, 2005	13.93	14.10	13.79	14.08	878,726	+0.16(+1.15%)
Jul 08, 2005	13.77	13.92	13.57	13.92	1,098,741	+0.45(+3.34%)
Jul 07, 2005	13.45	13.56	13.35	13.47	595,261	-0.13(-0.96%)
Jul 06, 2005	13.51	13.73	13.40	13.60	613,871	+0.09(+0.67%)
Jul 05, 2005	13.32	13.66	13.30	13.51	1,012,100	+0.21(+1.58%)

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.