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, 2010	23.50	23.80	22.87	23.44	2,832,788	-0.06(-0.26%)
May 27, 2010	23.21	23.85	22.45	23.50	5,049,952	-1.39(-5.58%)
May 26, 2010	24.54	25.50	24.51	24.89	4,562,119	+0.74(+3.06%)
May 25, 2010	23.70	24.28	22.84	24.15	2,634,974	+0.01(+0.04%)
May 24, 2010	24.20	24.86	24.14	24.14	2,586,230	-0.06(-0.25%)
May 21, 2010	23.08	24.37	22.94	24.20	3,775,176	+1.05(+4.54%)
May 20, 2010	22.79	23.71	22.64	23.15	2,166,098	-0.35(-1.49%)
May 19, 2010	23.39	24.10	22.82	23.50	1,563,163	+0.00(+0.00%)
May 18, 2010	24.19	24.30	23.28	23.50	1,345,463	-0.58(-2.41%)
May 17, 2010	24.06	24.08	23.15	24.08	1,844,346	-0.05(-0.21%)
May 14, 2010	24.15	24.29	23.61	24.13	1,671,673	-0.26(-1.07%)
May 13, 2010	24.66	24.99	24.29	24.39	1,839,515	-0.12(-0.49%)
May 12, 2010	23.91	24.52	23.89	24.51	1,759,848	+0.65(+2.72%)
May 11, 2010	24.27	24.38	23.20	23.86	1,937,480	+0.12(+0.51%)
May 10, 2010	23.48	23.78	23.01	23.74	1,919,565	+1.43(+6.41%)
May 07, 2010	22.80	23.15	21.82	22.31	2,629,954	-0.50(-2.19%)
May 06, 2010	23.75	24.27	21.03	22.81	2,903,885	-1.05(-4.40%)
May 05, 2010	24.13	24.45	23.21	23.86	1,781,708	-0.22(-0.91%)
May 04, 2010	24.24	24.41	23.81	24.08	1,865,372	-0.63(-2.55%)

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.