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 (%)
Sep 28, 2012	5.290	5.690	5.290	5.540	1,755,707	+0.24(+4.53%)
Sep 27, 2012	5.310	5.310	5.120	5.300	1,160,766	+0.01(+0.19%)
Sep 26, 2012	5.260	5.360	5.210	5.290	700,723	+0.04(+0.67%)
Sep 25, 2012	5.740	5.800	5.220	5.255	2,851,726	-0.54(-9.40%)
Sep 24, 2012	5.280	6.100	5.100	5.800	5,322,806	+0.87(+17.65%)
Sep 21, 2012	5.030	5.030	4.900	4.930	823,674	-0.01(-0.20%)
Sep 20, 2012	5.010	5.045	4.920	4.940	595,938	-0.12(-2.37%)
Sep 19, 2012	5.080	5.100	5.000	5.060	478,122	-0.01(-0.20%)
Sep 18, 2012	5.010	5.080	4.975	5.070	459,898	+0.06(+1.20%)
Sep 17, 2012	4.960	5.070	4.950	5.010	507,469	-0.06(-1.18%)
Sep 14, 2012	4.790	5.080	4.750	5.070	1,016,254	+0.17(+3.47%)
Sep 13, 2012	4.740	4.910	4.700	4.900	776,102	+0.15(+3.16%)
Sep 12, 2012	4.740	4.800	4.690	4.750	536,178	+0.02(+0.42%)
Sep 11, 2012	4.680	4.740	4.620	4.730	539,860	+0.05(+1.07%)
Sep 10, 2012	4.650	4.730	4.640	4.680	366,709	+0.01(+0.21%)
Sep 07, 2012	4.600	4.680	4.560	4.670	506,320	+0.08(+1.74%)
Sep 06, 2012	4.370	4.590	4.370	4.590	647,939	+0.23(+5.28%)
Sep 05, 2012	4.360	4.420	4.280	4.360	554,061	+0.02(+0.46%)

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.