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 (%)
Feb 28, 2005	17.50	18.01	17.44	17.57	1,344,918	-0.13(-0.73%)
Feb 25, 2005	17.82	17.99	17.53	17.70	1,277,236	-0.07(-0.39%)
Feb 24, 2005	17.70	17.91	17.35	17.77	1,279,253	+0.03(+0.17%)
Feb 23, 2005	18.20	18.23	17.33	17.74	1,787,932	-0.24(-1.33%)
Feb 22, 2005	18.01	18.50	17.67	17.98	2,700,582	+0.37(+2.10%)
Feb 18, 2005	17.82	18.09	17.50	17.61	1,652,090	-0.21(-1.18%)
Feb 17, 2005	18.32	18.60	17.80	17.82	1,660,172	-0.41(-2.25%)
Feb 16, 2005	18.37	18.64	17.80	18.23	1,931,063	-0.19(-1.03%)
Feb 15, 2005	18.70	18.84	18.30	18.42	1,801,147	-0.29(-1.55%)
Feb 14, 2005	18.88	19.09	18.59	18.71	1,887,513	+0.50(+2.75%)
Feb 11, 2005	17.98	18.37	17.70	18.21	1,302,997	+0.29(+1.62%)
Feb 10, 2005	18.07	18.27	17.66	17.92	1,461,910	-0.05(-0.28%)
Feb 09, 2005	18.93	18.99	17.91	17.97	2,206,265	-0.68(-3.65%)
Feb 08, 2005	17.81	18.85	17.75	18.65	4,179,276	+1.15(+6.57%)
Feb 07, 2005	17.65	17.79	17.41	17.50	1,212,280	-0.21(-1.19%)
Feb 04, 2005	17.34	17.79	17.23	17.71	1,677,121	+0.19(+1.08%)
Feb 03, 2005	17.79	17.79	17.01	17.52	2,862,477	-0.22(-1.24%)
Feb 02, 2005	17.84	17.99	17.58	17.74	1,754,844	-0.09(-0.50%)

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.