Indicators

Rambus Inc (NQ: RMBS )

57.94 -1.58 (-2.65%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	19.30	19.42	19.03	19.11	2,529,426	-0.21(-1.09%)
Sep 27, 2007	19.30	19.60	19.25	19.32	1,054,645	+0.24(+1.26%)
Sep 26, 2007	19.19	19.54	19.02	19.08	2,094,202	+0.29(+1.54%)
Sep 25, 2007	18.50	18.89	18.50	18.79	1,398,353	+0.22(+1.18%)
Sep 24, 2007	18.60	18.95	18.40	18.57	1,968,419	+0.38(+2.09%)
Sep 21, 2007	18.35	18.36	18.10	18.19	2,400,834	+0.12(+0.66%)
Sep 20, 2007	18.35	18.40	18.01	18.07	1,789,281	-0.34(-1.85%)
Sep 19, 2007	18.99	19.25	18.26	18.41	2,967,921	-0.39(-2.07%)
Sep 18, 2007	18.51	18.89	18.30	18.80	3,570,109	+0.58(+3.18%)
Sep 17, 2007	18.11	18.55	17.91	18.22	3,243,912	+0.30(+1.67%)
Sep 14, 2007	17.29	18.00	17.23	17.92	2,855,703	+0.52(+2.99%)
Sep 13, 2007	17.00	17.76	16.81	17.40	4,764,647	+0.69(+4.13%)
Sep 12, 2007	15.83	17.15	15.63	16.71	4,956,089	+0.95(+6.03%)
Sep 11, 2007	15.74	15.84	15.53	15.76	1,774,386	+0.06(+0.38%)
Sep 10, 2007	15.86	16.07	15.43	15.70	1,624,064	+0.26(+1.68%)
Sep 07, 2007	15.17	15.45	15.17	15.44	1,860,357	-0.04(-0.26%)
Sep 06, 2007	15.48	15.70	15.37	15.48	2,621,088	+0.00(+0.00%)
Sep 05, 2007	15.31	15.58	15.30	15.48	1,404,144	+0.03(+0.19%)

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.