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 (%)
Nov 28, 2008	9.150	10.44	9.040	10.31	3,507,571	+1.21(+13.30%)
Nov 26, 2008	7.250	9.170	7.140	9.100	5,757,800	+2.15(+30.94%)
Nov 25, 2008	6.140	6.950	6.030	6.950	2,815,324	+1.06(+18.00%)
Nov 24, 2008	5.590	5.970	5.440	5.890	2,196,497	+0.40(+7.29%)
Nov 21, 2008	5.560	5.700	4.950	5.490	3,225,764	+0.29(+5.58%)
Nov 20, 2008	6.180	6.180	5.200	5.200	3,505,799	-1.06(-16.93%)
Nov 19, 2008	7.160	7.250	6.240	6.260	2,125,838	-0.95(-13.18%)
Nov 18, 2008	7.340	7.590	6.880	7.210	1,263,090	-0.17(-2.30%)
Nov 17, 2008	7.640	7.860	7.300	7.380	859,986	-0.38(-4.90%)
Nov 14, 2008	8.090	8.160	7.500	7.760	1,529,107	-0.39(-4.79%)
Nov 13, 2008	7.550	8.170	7.040	8.150	2,348,639	+0.59(+7.80%)
Nov 12, 2008	8.340	8.440	7.510	7.560	1,513,753	-0.95(-11.16%)
Nov 11, 2008	8.490	8.800	8.240	8.510	1,109,121	-0.20(-2.30%)
Nov 10, 2008	9.550	9.600	8.590	8.710	1,132,026	-0.47(-5.12%)
Nov 07, 2008	8.640	9.370	8.640	9.180	1,666,977	+0.79(+9.42%)
Nov 06, 2008	9.120	9.460	8.390	8.390	1,668,377	-0.96(-10.27%)
Nov 05, 2008	10.10	10.31	9.320	9.350	1,381,869	-0.88(-8.60%)
Nov 04, 2008	9.630	10.45	9.630	10.23	2,531,447	+0.75(+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.