Indicators

Rambus Inc (NQ: RMBS )

55.92 -0.05 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.820	5.130	4.810	5.090	1,911,040	+0.32(+6.71%)
Apr 27, 2012	4.760	4.800	4.680	4.770	738,500	-0.02(-0.42%)
Apr 26, 2012	4.830	4.850	4.760	4.790	908,659	-0.12(-2.44%)
Apr 25, 2012	4.910	4.980	4.750	4.910	1,325,608	+0.06(+1.24%)
Apr 24, 2012	4.720	5.040	4.620	4.850	2,865,154	+0.38(+8.38%)
Apr 23, 2012	4.850	4.850	4.360	4.475	2,964,953	-0.43(-8.67%)
Apr 20, 2012	5.640	5.640	4.850	4.900	3,188,774	-0.70(-12.50%)
Apr 19, 2012	5.530	5.785	5.520	5.600	941,600	-0.01(-0.18%)
Apr 18, 2012	5.750	5.800	5.580	5.610	730,622	-0.16(-2.77%)
Apr 17, 2012	5.680	5.890	5.680	5.770	774,181	+0.11(+2.03%)
Apr 16, 2012	5.720	5.790	5.610	5.655	575,103	+0.02(+0.27%)
Apr 13, 2012	5.870	5.890	5.640	5.640	612,245	-0.27(-4.57%)
Apr 12, 2012	5.800	5.940	5.770	5.910	524,431	+0.13(+2.25%)
Apr 11, 2012	5.710	5.890	5.690	5.780	673,205	+0.16(+2.85%)
Apr 10, 2012	5.830	5.870	5.600	5.620	922,294	-0.21(-3.60%)
Apr 09, 2012	5.880	6.020	5.820	5.830	651,934	-0.23(-3.80%)
Apr 05, 2012	5.800	6.070	5.800	6.060	1,651,183	+0.19(+3.24%)
Apr 04, 2012	6.120	6.160	5.800	5.870	1,537,447	-0.31(-5.02%)
Apr 03, 2012	6.390	6.430	6.175	6.180	888,438	-0.21(-3.29%)

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.