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 (%)
Nov 28, 2003	26.40	30.10	26.12	30.00	11,880,765	+4.75(+18.81%)
Nov 26, 2003	25.11	25.44	24.80	25.25	720,169	+0.09(+0.36%)
Nov 25, 2003	25.29	25.50	25.05	25.16	765,739	+0.17(+0.68%)
Nov 24, 2003	25.20	25.24	24.72	24.99	1,031,628	-0.01(-0.04%)
Nov 21, 2003	24.19	25.00	24.33	25.00	921,270	+0.81(+3.35%)
Nov 20, 2003	24.69	24.95	24.05	24.19	1,077,503	-0.71(-2.85%)
Nov 19, 2003	24.32	25.00	23.81	24.90	1,159,198	+0.86(+3.58%)
Nov 18, 2003	24.61	25.20	23.96	24.04	870,007	-0.40(-1.64%)
Nov 17, 2003	24.83	25.00	24.30	24.44	816,251	-0.56(-2.24%)
Nov 14, 2003	25.73	26.21	25.00	25.00	961,117	-0.72(-2.80%)
Nov 13, 2003	25.78	25.84	25.40	25.72	878,826	-0.19(-0.73%)
Nov 12, 2003	24.85	26.07	24.75	25.91	1,370,569	+0.91(+3.64%)
Nov 11, 2003	24.78	25.32	24.69	25.00	1,020,792	+0.25(+1.01%)
Nov 10, 2003	25.91	26.33	24.65	24.75	1,639,944	-0.98(-3.81%)
Nov 07, 2003	25.28	25.82	25.16	25.73	1,280,295	+0.63(+2.51%)
Nov 06, 2003	25.43	25.50	25.04	25.10	811,361	-0.20(-0.79%)
Nov 05, 2003	25.08	25.50	24.79	25.30	719,678	+0.29(+1.16%)
Nov 04, 2003	25.15	25.46	24.98	25.01	1,144,510	-0.52(-2.04%)

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.