Indicators

Rambus Inc (NQ: RMBS )

56.09 +0.12 (+0.21%)

Streaming Delayed Price Updated: 11:55 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.19	12.22	11.99	12.04	1,489,800	-0.06(-0.50%)
Jun 27, 2019	11.96	12.24	11.92	12.10	563,137	+0.16(+1.34%)
Jun 26, 2019	11.67	11.98	11.54	11.94	421,583	+0.44(+3.83%)
Jun 25, 2019	11.67	11.90	11.47	11.50	475,727	-0.05(-0.43%)
Jun 24, 2019	11.66	11.74	11.50	11.55	293,515	-0.11(-0.94%)
Jun 21, 2019	11.75	11.84	11.59	11.66	603,300	-0.15(-1.27%)
Jun 20, 2019	11.99	12.00	11.78	11.81	268,489	+0.02(+0.17%)
Jun 19, 2019	11.76	11.85	11.66	11.79	290,484	+0.09(+0.77%)
Jun 18, 2019	11.28	11.78	11.24	11.70	362,257	+0.46(+4.09%)
Jun 17, 2019	11.49	11.58	11.23	11.24	328,547	-0.23(-2.01%)
Jun 14, 2019	11.74	11.74	11.45	11.47	328,600	-0.43(-3.61%)
Jun 13, 2019	11.85	11.92	11.75	11.90	335,413	+0.16(+1.36%)
Jun 12, 2019	11.84	12.03	11.66	11.74	241,185	-0.16(-1.34%)
Jun 11, 2019	12.11	12.16	11.80	11.90	402,639	-0.06(-0.50%)
Jun 10, 2019	11.92	12.17	11.88	11.96	471,922	+0.09(+0.76%)
Jun 07, 2019	11.85	11.98	11.76	11.87	461,100	+0.08(+0.68%)
Jun 06, 2019	11.93	11.96	11.72	11.79	404,999	-0.09(-0.76%)
Jun 05, 2019	11.87	11.95	11.56	11.88	665,937	+0.01(+0.08%)
Jun 04, 2019	11.16	11.91	11.16	11.87	1,327,723	+0.87(+7.91%)

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.