Indicators

Rambus Inc (NQ: RMBS )

55.55 -0.42 (-0.75%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.45	18.04	16.18	17.63	10,374,919	+1.98(+12.65%)
Jul 28, 2006	15.86	15.90	15.29	15.65	5,089,710	+0.86(+5.81%)
Jul 27, 2006	15.51	15.60	14.76	14.79	3,139,463	-0.65(-4.21%)
Jul 26, 2006	14.87	16.19	14.36	15.44	9,969,272	+0.48(+3.21%)
Jul 25, 2006	15.14	15.25	14.63	14.96	3,949,609	+0.09(+0.61%)
Jul 24, 2006	14.99	15.54	14.54	14.87	6,433,601	-0.12(-0.80%)
Jul 21, 2006	16.70	16.73	14.90	14.99	7,535,038	-1.89(-11.20%)
Jul 20, 2006	17.15	17.50	16.65	16.88	5,037,150	+0.11(+0.66%)
Jul 19, 2006	17.10	17.69	16.60	16.77	14,697,289	-2.83(-14.44%)
Jul 18, 2006	20.89	20.93	18.67	19.60	11,539,084	-2.00(-9.26%)
Jul 17, 2006	22.07	22.47	20.97	21.60	3,290,568	-0.44(-2.00%)
Jul 14, 2006	22.10	22.59	21.64	22.04	2,520,011	-0.11(-0.50%)
Jul 13, 2006	22.01	23.26	21.70	22.15	4,024,155	-0.21(-0.94%)
Jul 12, 2006	23.46	23.46	22.20	22.36	3,143,147	-1.03(-4.40%)
Jul 11, 2006	22.69	23.44	22.05	23.39	4,499,714	+0.56(+2.45%)
Jul 10, 2006	24.18	24.20	22.67	22.83	2,986,330	-0.98(-4.10%)
Jul 07, 2006	24.10	24.30	23.30	23.81	3,601,541	-0.52(-2.16%)
Jul 06, 2006	25.00	25.38	24.12	24.33	5,909,745	+0.03(+0.12%)
Jul 05, 2006	24.04	24.89	23.79	24.30	9,652,746	+1.53(+6.72%)

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.