Indicators

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.29	19.46	19.01	19.45	698,100	+0.10(+0.52%)
May 27, 2004	19.35	19.90	19.20	19.35	1,252,500	+0.18(+0.94%)
May 26, 2004	18.58	19.28	18.45	19.17	1,226,200	+0.47(+2.51%)
May 25, 2004	18.30	18.72	17.90	18.70	1,422,300	+0.40(+2.19%)
May 24, 2004	18.50	18.50	18.03	18.30	960,600	+0.01(+0.05%)
May 21, 2004	18.56	18.70	18.03	18.29	1,021,900	-0.19(-1.03%)
May 20, 2004	18.93	19.15	18.37	18.48	810,600	-0.31(-1.65%)
May 19, 2004	19.25	19.56	18.76	18.79	1,004,800	+0.00(+0.00%)
May 18, 2004	18.95	19.23	18.70	18.79	694,400	+0.25(+1.35%)
May 17, 2004	18.59	18.82	18.49	18.54	971,600	-0.47(-2.47%)
May 14, 2004	19.48	19.75	19.00	19.01	786,700	-0.62(-3.16%)
May 13, 2004	19.43	20.11	19.21	19.63	787,800	-0.09(-0.46%)
May 12, 2004	20.17	20.19	19.07	19.72	1,302,600	-0.41(-2.04%)
May 11, 2004	19.96	20.59	19.82	20.13	1,127,400	+0.63(+3.23%)
May 10, 2004	20.03	20.19	18.36	19.50	1,772,500	-0.63(-3.13%)
May 07, 2004	19.89	21.07	19.89	20.13	1,682,400	-0.02(-0.10%)
May 06, 2004	20.75	20.75	19.85	20.15	2,060,600	-0.21(-1.03%)
May 05, 2004	20.54	20.72	19.55	20.36	4,055,900	+0.12(+0.59%)
May 04, 2004	18.30	21.11	18.11	20.24	7,425,200	+1.99(+10.90%)

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.