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 (%)
Jan 31, 2006	31.01	31.14	28.80	29.24	9,300,227	-1.88(-6.04%)
Jan 30, 2006	31.53	31.75	30.36	31.12	6,770,021	-0.90(-2.81%)
Jan 27, 2006	34.65	34.74	30.50	32.02	10,652,671	-2.90(-8.30%)
Jan 26, 2006	34.87	35.19	34.36	34.92	3,499,738	+0.17(+0.49%)
Jan 25, 2006	35.63	35.74	34.18	34.75	5,199,359	-0.16(-0.46%)
Jan 24, 2006	34.69	35.48	33.61	34.91	7,310,258	+0.07(+0.20%)
Jan 23, 2006	35.87	36.00	34.75	34.84	11,793,004	+0.80(+2.35%)
Jan 20, 2006	33.98	34.71	33.20	34.04	11,704,716	+0.12(+0.35%)
Jan 19, 2006	34.56	35.16	32.36	33.92	12,890,346	-0.16(-0.47%)
Jan 18, 2006	32.36	35.25	32.12	34.08	15,668,534	-0.19(-0.55%)
Jan 17, 2006	35.51	36.15	33.85	34.27	18,582,320	+0.02(+0.06%)
Jan 13, 2006	32.90	34.42	31.51	34.25	20,226,336	+0.53(+1.57%)
Jan 12, 2006	33.14	33.90	32.16	33.72	21,958,700	+1.52(+4.72%)
Jan 11, 2006	30.04	34.82	30.01	32.20	41,449,624	+3.89(+13.74%)
Jan 10, 2006	27.75	28.75	27.38	28.31	11,074,516	+0.11(+0.41%)
Jan 09, 2006	23.12	28.81	22.87	28.20	24,846,784	+5.25(+22.91%)
Jan 06, 2006	22.24	23.00	21.79	22.94	5,002,402	+0.71(+3.19%)
Jan 05, 2006	22.67	22.75	21.12	22.23	18,829,696	+3.74(+20.23%)
Jan 04, 2006	18.32	18.50	18.02	18.49	2,884,490	+0.29(+1.59%)

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.