Indicators

Rambus Inc (NQ: RMBS )

55.56 -0.41 (-0.73%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	12.97	13.09	12.96	13.03	1,074,672	+0.05(+0.39%)
Feb 26, 2016	13.00	13.10	12.85	12.98	671,867	+0.01(+0.08%)
Feb 25, 2016	12.83	13.00	12.72	12.97	619,241	+0.16(+1.25%)
Feb 24, 2016	12.53	12.88	12.47	12.81	768,124	+0.20(+1.59%)
Feb 23, 2016	12.56	12.96	12.42	12.61	853,004	+0.02(+0.16%)
Feb 22, 2016	12.51	12.70	12.45	12.59	906,330	+0.18(+1.45%)
Feb 19, 2016	12.42	12.57	12.04	12.41	788,771	-0.03(-0.24%)
Feb 18, 2016	12.49	12.66	12.35	12.44	862,756	+0.02(+0.16%)
Feb 17, 2016	12.30	12.59	12.27	12.42	1,268,101	+0.15(+1.22%)
Feb 16, 2016	12.09	12.38	12.05	12.27	911,321	+0.30(+2.51%)
Feb 12, 2016	11.94	11.97	11.97	11.97	619,100	+0.10(+0.84%)
Feb 11, 2016	11.57	11.94	11.45	11.87	772,040	+0.13(+1.11%)
Feb 10, 2016	11.82	12.06	11.70	11.74	1,005,243	-0.02(-0.17%)
Feb 09, 2016	11.82	12.08	11.55	11.76	842,684	-0.18(-1.51%)
Feb 08, 2016	11.87	12.03	11.77	11.94	703,620	-0.06(-0.50%)
Feb 05, 2016	12.32	12.32	12.00	12.00	731,612	-0.35(-2.83%)
Feb 04, 2016	12.15	12.45	11.99	12.35	792,178	+0.21(+1.73%)
Feb 03, 2016	11.98	12.23	11.73	12.14	962,221	+0.23(+1.93%)
Feb 02, 2016	12.19	12.29	11.84	11.91	843,582	-0.40(-3.25%)

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.