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 30, 2013	9.000	9.480	8.910	9.400	1,510,844	+0.23(+2.51%)
Sep 27, 2013	9.010	9.210	9.010	9.170	0	+0.11(+1.21%)
Sep 26, 2013	9.150	9.155	8.973	9.060	789,954	-0.08(-0.88%)
Sep 25, 2013	9.290	9.395	9.100	9.140	754,561	-0.11(-1.19%)
Sep 24, 2013	8.890	9.400	8.850	9.250	1,977,577	+0.36(+4.05%)
Sep 23, 2013	8.900	8.940	8.770	8.890	872,138	-0.02(-0.22%)
Sep 20, 2013	8.910	9.240	8.870	8.910	0	+0.08(+0.91%)
Sep 19, 2013	8.680	8.830	8.640	8.830	575,972	+0.19(+2.20%)
Sep 18, 2013	8.560	8.670	8.380	8.640	446,645	+0.11(+1.29%)
Sep 17, 2013	8.430	8.530	8.390	8.530	0	+0.10(+1.19%)
Sep 16, 2013	8.550	8.600	8.400	8.430	0	-0.03(-0.35%)
Sep 13, 2013	8.490	8.558	8.380	8.460	0	+0.01(+0.12%)
Sep 12, 2013	8.790	8.845	8.430	8.450	0	-0.35(-3.98%)
Sep 11, 2013	9.060	9.150	8.790	8.800	0	-0.32(-3.51%)
Sep 10, 2013	8.970	9.170	8.930	9.120	743,498	+0.18(+2.01%)
Sep 09, 2013	8.860	8.940	8.780	8.940	571,719	+0.10(+1.13%)
Sep 06, 2013	9.060	9.070	8.610	8.840	0	-0.14(-1.56%)
Sep 05, 2013	8.780	9.020	8.780	8.980	1,677,242	+0.23(+2.63%)
Sep 04, 2013	8.280	8.760	8.280	8.750	1,488,456	+0.45(+5.42%)

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.