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 (%)
Sep 30, 2010	21.09	21.19	20.59	20.84	904,715	-0.22(-1.04%)
Sep 29, 2010	20.73	21.15	20.73	21.06	879,466	+0.30(+1.45%)
Sep 28, 2010	20.58	20.87	20.31	20.76	917,472	+0.21(+1.02%)
Sep 27, 2010	19.81	20.77	19.62	20.55	1,845,566	+0.69(+3.47%)
Sep 24, 2010	19.79	19.91	19.66	19.86	705,093	+0.33(+1.69%)
Sep 23, 2010	19.35	19.81	19.32	19.53	777,361	+0.04(+0.21%)
Sep 22, 2010	19.51	19.67	19.31	19.49	812,548	-0.08(-0.41%)
Sep 21, 2010	19.72	19.85	19.44	19.57	1,204,403	-0.21(-1.06%)
Sep 20, 2010	19.70	19.84	19.59	19.78	1,383,797	+0.20(+1.02%)
Sep 17, 2010	19.56	19.74	19.42	19.58	834,329	+0.10(+0.51%)
Sep 15, 2010	19.16	19.90	19.14	19.48	1,727,760	+0.15(+0.78%)
Sep 14, 2010	18.74	19.42	18.66	19.33	1,444,281	+0.48(+2.55%)
Sep 13, 2010	18.78	18.92	18.72	18.85	1,007,452	+0.24(+1.29%)
Sep 10, 2010	18.70	18.81	18.28	18.61	559,803	-0.13(-0.67%)
Sep 09, 2010	18.97	19.10	18.65	18.74	538,590	-0.00(-0.02%)
Sep 08, 2010	18.68	18.80	18.58	18.74	803,422	+0.12(+0.64%)
Sep 07, 2010	18.86	19.03	18.59	18.62	1,117,054	-0.44(-2.31%)
Sep 03, 2010	18.70	19.10	18.70	19.06	1,623,488	+0.50(+2.69%)
Sep 02, 2010	18.32	18.57	18.21	18.56	1,033,950	+0.21(+1.14%)

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.