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 28, 2018	10.90	10.98	10.76	10.91	673,900	+0.00(+0.00%)
Sep 27, 2018	10.98	11.08	10.90	10.91	476,450	-0.03(-0.27%)
Sep 26, 2018	11.12	11.13	10.94	10.94	489,727	-0.17(-1.53%)
Sep 25, 2018	11.24	11.24	11.09	11.11	317,300	-0.15(-1.33%)
Sep 24, 2018	11.21	11.27	11.12	11.26	369,635	+0.00(+0.00%)
Sep 21, 2018	11.47	11.47	11.18	11.26	1,091,500	-0.19(-1.66%)
Sep 20, 2018	11.18	11.45	11.17	11.45	529,847	+0.33(+2.97%)
Sep 19, 2018	11.14	11.22	11.04	11.12	587,994	-0.03(-0.27%)
Sep 18, 2018	11.18	11.23	11.13	11.15	253,749	-0.03(-0.27%)
Sep 17, 2018	11.34	11.34	11.16	11.18	404,991	-0.14(-1.24%)
Sep 14, 2018	11.30	11.39	11.20	11.32	462,800	+0.04(+0.35%)
Sep 13, 2018	11.39	11.50	11.23	11.28	469,021	-0.05(-0.44%)
Sep 12, 2018	11.29	11.34	11.07	11.33	739,799	+0.00(+0.00%)
Sep 11, 2018	11.45	11.45	11.22	11.33	411,155	-0.14(-1.22%)
Sep 10, 2018	11.67	11.67	11.46	11.47	440,863	-0.11(-0.95%)
Sep 07, 2018	11.79	11.79	11.48	11.58	670,800	-0.20(-1.70%)
Sep 06, 2018	12.00	12.03	11.78	11.78	544,802	-0.25(-2.08%)
Sep 05, 2018	12.00	12.07	11.93	12.03	486,643	-0.02(-0.17%)

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.