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 (%)
Jan 29, 2010	23.62	23.90	21.56	21.94	3,973,748	-1.44(-6.16%)
Jan 28, 2010	24.10	24.19	23.11	23.38	2,796,554	-0.82(-3.39%)
Jan 27, 2010	23.92	24.20	23.52	24.20	2,817,971	+0.26(+1.09%)
Jan 26, 2010	24.33	24.60	23.87	23.94	2,544,524	-0.48(-1.97%)
Jan 25, 2010	25.15	25.48	24.16	24.42	4,403,665	-0.32(-1.29%)
Jan 22, 2010	23.86	26.00	23.10	24.74	11,913,584	+0.72(+3.00%)
Jan 21, 2010	24.53	24.60	23.10	24.02	9,651,833	-0.48(-1.96%)
Jan 20, 2010	23.60	24.69	23.08	24.50	24,479,584	+3.37(+15.95%)
Jan 19, 2010	20.99	21.66	20.60	21.13	6,409,916	+0.36(+1.73%)
Jan 15, 2010	21.00	20.77	20.77	20.77	3,586,500	-0.40(-1.89%)
Jan 14, 2010	21.17	21.99	20.88	21.17	4,726,611	-0.23(-1.07%)
Jan 13, 2010	23.16	23.16	19.98	21.40	13,198,347	-1.89(-8.12%)
Jan 12, 2010	23.51	23.83	22.79	23.29	2,904,196	-0.56(-2.35%)
Jan 11, 2010	23.51	23.95	23.27	23.85	2,962,353	+0.26(+1.10%)
Jan 08, 2010	22.94	23.75	22.94	23.59	2,772,571	+0.44(+1.90%)
Jan 07, 2010	23.41	23.46	22.80	23.15	2,184,149	-0.40(-1.70%)
Jan 06, 2010	23.93	23.94	23.45	23.55	2,352,020	-0.31(-1.30%)
Jan 05, 2010	23.16	24.20	22.74	23.86	4,420,418	+0.63(+2.71%)

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.