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 (%)
Jun 30, 2014	14.21	14.51	14.09	14.30	855,525	+0.01(+0.07%)
Jun 27, 2014	14.12	14.36	14.00	14.29	438,480	+0.05(+0.35%)
Jun 26, 2014	14.32	14.50	14.12	14.24	347,280	-0.13(-0.90%)
Jun 25, 2014	14.03	14.50	14.00	14.37	652,561	+0.23(+1.63%)
Jun 24, 2014	14.46	14.60	14.11	14.14	701,960	-0.39(-2.68%)
Jun 23, 2014	14.67	14.82	14.45	14.53	622,011	-0.16(-1.09%)
Jun 20, 2014	14.70	14.71	14.51	14.69	1,328,160	+0.04(+0.27%)
Jun 19, 2014	14.70	14.70	14.49	14.65	715,891	-0.01(-0.07%)
Jun 18, 2014	14.52	14.69	14.34	14.66	676,742	+0.06(+0.41%)
Jun 17, 2014	14.44	14.70	14.30	14.60	1,344,016	+0.22(+1.53%)
Jun 16, 2014	13.66	14.40	13.64	14.38	1,694,472	+0.74(+5.43%)
Jun 13, 2014	13.78	13.89	13.40	13.64	1,581,543	-0.05(-0.37%)
Jun 12, 2014	13.25	14.11	13.04	13.69	3,035,613	+0.69(+5.31%)
Jun 11, 2014	13.00	13.35	12.80	13.00	2,808,836	+0.64(+5.18%)
Jun 10, 2014	12.21	12.38	12.07	12.36	581,034	+0.18(+1.48%)
Jun 06, 2014	11.92	12.19	11.88	12.18	869,490	+0.35(+2.96%)
Jun 05, 2014	11.75	11.84	11.54	11.83	447,636	+0.12(+1.02%)
Jun 04, 2014	11.63	11.85	11.52	11.71	463,078	+0.01(+0.09%)
Jun 03, 2014	11.70	11.80	11.49	11.70	917,365	-0.07(-0.59%)

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.