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 (%)
Jan 31, 2011	20.66	20.73	20.37	20.49	740,966	-0.12(-0.58%)
Jan 28, 2011	21.04	21.54	20.54	20.61	1,238,051	-0.34(-1.62%)
Jan 27, 2011	20.89	21.11	20.50	20.95	736,513	+0.32(+1.55%)
Jan 26, 2011	20.61	20.67	20.45	20.63	458,259	-0.01(-0.05%)
Jan 25, 2011	20.69	20.84	20.44	20.64	558,944	-0.06(-0.29%)
Jan 24, 2011	20.43	20.80	20.43	20.70	600,803	+0.15(+0.73%)
Jan 21, 2011	20.89	20.94	20.47	20.55	667,869	-0.20(-0.96%)
Jan 20, 2011	20.75	21.18	20.42	20.75	1,336,311	-0.12(-0.57%)
Jan 19, 2011	21.21	21.26	20.78	20.87	736,765	-0.39(-1.83%)
Jan 18, 2011	21.39	21.55	21.17	21.26	866,077	-0.16(-0.75%)
Jan 14, 2011	21.10	21.82	21.02	21.42	1,550,624	+0.31(+1.47%)
Jan 13, 2011	20.78	21.12	20.70	21.11	935,868	+0.29(+1.39%)
Jan 12, 2011	20.76	20.86	20.63	20.82	421,832	+0.13(+0.63%)
Jan 11, 2011	20.65	20.81	20.62	20.69	420,034	+0.09(+0.44%)
Jan 10, 2011	20.32	20.69	20.21	20.60	552,314	+0.11(+0.54%)
Jan 07, 2011	20.35	20.60	20.07	20.49	612,695	+0.13(+0.64%)
Jan 06, 2011	20.42	20.57	20.27	20.36	767,800	-0.01(-0.05%)
Jan 05, 2011	20.37	20.48	20.17	20.37	610,077	-0.09(-0.44%)
Jan 04, 2011	20.50	20.59	20.19	20.46	748,451	-0.04(-0.20%)

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.