Indicators

Rambus Inc (NQ: RMBS )

55.97 -0.37 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	17.70	17.84	17.37	17.44	3,371,808	-0.28(-1.58%)
Sep 28, 2006	18.00	18.16	17.47	17.72	4,717,743	-0.18(-1.01%)
Sep 27, 2006	17.82	18.58	17.57	17.90	9,992,435	+0.24(+1.36%)
Sep 26, 2006	18.27	18.42	17.32	17.66	10,062,227	-0.29(-1.62%)
Sep 25, 2006	17.04	17.95	16.91	17.95	9,515,765	+1.37(+8.26%)
Sep 22, 2006	16.41	16.69	16.25	16.58	9,680,979	-0.64(-3.72%)
Sep 21, 2006	17.97	17.97	17.03	17.22	11,913,180	-1.06(-5.80%)
Sep 20, 2006	18.69	18.82	18.21	18.28	6,722,672	-0.03(-0.16%)
Sep 19, 2006	18.72	18.83	18.10	18.31	8,471,493	-0.54(-2.86%)
Sep 18, 2006	18.35	18.97	18.15	18.85	10,397,926	+0.74(+4.09%)
Sep 15, 2006	18.93	19.15	17.92	18.11	13,797,154	-0.93(-4.88%)
Sep 14, 2006	18.95	19.10	18.52	19.04	10,923,651	+0.53(+2.86%)
Sep 13, 2006	18.84	19.25	18.34	18.51	14,894,153	+0.14(+0.76%)
Sep 12, 2006	17.79	18.50	17.55	18.37	11,410,618	+0.75(+4.26%)
Sep 11, 2006	17.00	18.02	16.87	17.62	11,600,586	+0.50(+2.92%)
Sep 08, 2006	17.11	17.20	16.83	17.12	7,720,162	+0.37(+2.21%)
Sep 07, 2006	16.61	17.09	16.05	16.75	12,689,600	-0.20(-1.18%)
Sep 06, 2006	17.36	17.47	16.85	16.95	14,022,790	-0.32(-1.85%)
Sep 05, 2006	16.77	17.53	16.73	17.27	21,139,870	+1.39(+8.75%)

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.