Indicators

Rambus Inc (NQ: RMBS )

56.91 +0.21 (+0.37%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	21.78	22.04	21.52	21.95	1,692,284	+0.47(+2.19%)
Feb 25, 2010	21.25	21.59	21.00	21.48	1,216,495	-0.09(-0.42%)
Feb 24, 2010	21.66	21.82	21.37	21.57	1,657,429	+0.03(+0.14%)
Feb 23, 2010	22.05	22.09	21.18	21.54	2,538,474	-0.63(-2.84%)
Feb 22, 2010	22.39	22.44	22.05	22.17	1,958,116	-0.28(-1.25%)
Feb 19, 2010	22.14	22.66	21.95	22.45	2,053,451	+0.14(+0.63%)
Feb 18, 2010	22.24	22.33	21.90	22.31	1,231,354	+0.07(+0.31%)
Feb 17, 2010	22.25	22.59	22.16	22.24	1,590,938	+0.08(+0.36%)
Feb 16, 2010	22.00	22.25	21.79	22.16	1,594,117	+0.28(+1.28%)
Feb 12, 2010	21.57	21.88	21.88	21.88	1,879,200	+0.18(+0.83%)
Feb 11, 2010	21.34	21.76	21.10	21.70	1,975,213	+0.45(+2.12%)
Feb 10, 2010	21.19	21.40	20.77	21.25	1,672,573	+0.07(+0.33%)
Feb 09, 2010	21.21	21.34	20.90	21.18	1,554,900	+0.26(+1.24%)
Feb 08, 2010	21.03	21.42	20.53	20.92	1,336,060	-0.02(-0.10%)
Feb 05, 2010	20.90	21.09	20.20	20.94	3,179,910	-0.27(-1.27%)
Feb 04, 2010	22.59	22.61	21.14	21.21	3,454,534	-1.55(-6.81%)
Feb 03, 2010	22.42	22.88	22.33	22.76	2,051,540	-0.02(-0.09%)
Feb 02, 2010	22.74	22.93	22.17	22.78	2,210,810	+0.06(+0.26%)

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.