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 (%)
Jul 29, 2016	13.63	13.71	13.49	13.52	543,175	-0.17(-1.24%)
Jul 28, 2016	13.79	13.85	13.64	13.69	634,488	-0.17(-1.23%)
Jul 27, 2016	14.10	14.17	13.78	13.86	535,907	-0.18(-1.28%)
Jul 26, 2016	13.72	14.11	13.72	14.04	743,460	+0.32(+2.33%)
Jul 25, 2016	13.52	13.92	13.52	13.72	650,374	+0.16(+1.18%)
Jul 22, 2016	13.36	13.62	13.25	13.56	507,846	+0.16(+1.19%)
Jul 21, 2016	13.60	13.75	13.35	13.40	592,903	-0.16(-1.18%)
Jul 20, 2016	13.15	13.65	13.10	13.56	900,955	+0.31(+2.34%)
Jul 19, 2016	12.56	13.71	12.30	13.25	1,508,972	+0.44(+3.43%)
Jul 18, 2016	12.90	12.92	12.79	12.81	880,308	+0.06(+0.47%)
Jul 15, 2016	12.64	12.76	12.52	12.75	572,302	+0.13(+1.03%)
Jul 14, 2016	12.77	12.81	12.50	12.62	446,903	+0.00(+0.00%)
Jul 13, 2016	12.50	12.73	12.42	12.62	680,035	+0.21(+1.69%)
Jul 12, 2016	12.31	12.48	12.26	12.41	565,581	+0.22(+1.80%)
Jul 11, 2016	12.16	12.30	12.13	12.19	329,575	+0.08(+0.66%)
Jul 08, 2016	11.85	12.15	11.72	12.11	586,882	+0.39(+3.33%)
Jul 07, 2016	11.73	11.85	11.63	11.72	322,737	+0.03(+0.26%)
Jul 05, 2016	11.84	11.95	11.60	11.69	410,984	-0.26(-2.18%)

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.