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 (%)
Jul 29, 2022	24.98	25.48	24.75	25.28	545,726	+0.22(+0.88%)
Jul 28, 2022	24.56	25.25	24.49	25.06	513,174	+0.57(+2.33%)
Jul 27, 2022	24.02	24.60	23.90	24.49	524,027	+0.75(+3.16%)
Jul 26, 2022	23.62	23.98	23.62	23.74	298,920	-0.03(-0.13%)
Jul 25, 2022	23.68	23.82	23.51	23.77	390,154	-0.02(-0.08%)
Jul 22, 2022	24.34	24.42	23.55	23.79	884,970	-0.66(-2.70%)
Jul 21, 2022	24.04	24.46	23.79	24.45	592,909	+0.69(+2.90%)
Jul 20, 2022	23.00	23.89	22.80	23.76	705,557	+0.74(+3.21%)
Jul 19, 2022	22.39	23.12	22.39	23.02	567,731	+1.02(+4.64%)
Jul 18, 2022	22.45	22.45	21.89	22.00	344,477	-0.06(-0.27%)
Jul 15, 2022	22.00	22.11	21.71	22.06	440,197	+0.60(+2.80%)
Jul 14, 2022	21.28	21.64	20.89	21.46	446,744	+0.13(+0.61%)
Jul 13, 2022	20.78	21.48	20.78	21.33	526,782	+0.23(+1.09%)
Jul 12, 2022	21.25	21.45	21.00	21.10	459,279	-0.04(-0.19%)
Jul 11, 2022	21.13	21.27	20.95	21.14	350,556	-0.28(-1.31%)
Jul 08, 2022	21.30	21.62	20.50	21.42	623,589	-0.05(-0.23%)
Jul 07, 2022	21.29	21.69	21.14	21.47	579,500	+0.61(+2.92%)
Jul 06, 2022	21.05	21.48	20.74	20.86	656,962	-0.14(-0.67%)
Jul 05, 2022	20.08	21.01	20.00	21.00	999,163	+0.41(+1.99%)

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.