Indicators

Rambus Inc (NQ: RMBS )

56.77 +0.84 (+1.51%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.22	14.22	14.22	0	-0.05(-0.35%)
Dec 28, 2017	14.22	14.38	14.21	14.27	847,917	+0.06(+0.42%)
Dec 27, 2017	14.23	14.35	14.06	14.21	1,031,334	-0.02(-0.14%)
Dec 26, 2017	14.28	14.33	14.17	14.23	500,301	-0.08(-0.56%)
Dec 22, 2017	14.34	14.34	14.26	14.31	618,390	-0.08(-0.56%)
Dec 21, 2017	14.48	14.53	14.30	14.39	785,802	-0.06(-0.42%)
Dec 20, 2017	14.64	14.70	14.40	14.45	835,294	-0.13(-0.89%)
Dec 19, 2017	14.59	14.74	14.56	14.58	1,166,237	-0.03(-0.21%)
Dec 18, 2017	14.71	14.76	14.54	14.61	1,323,071	+0.05(+0.34%)
Dec 15, 2017	14.67	14.78	14.55	14.56	2,616,075	-0.12(-0.82%)
Dec 14, 2017	14.78	14.81	14.64	14.68	1,250,356	-0.07(-0.47%)
Dec 13, 2017	14.68	14.81	14.53	14.75	987,272	+0.08(+0.55%)
Dec 12, 2017	14.70	14.80	14.61	14.67	1,333,514	-0.04(-0.27%)
Dec 11, 2017	14.75	14.79	14.62	14.71	738,737	+0.04(+0.27%)
Dec 08, 2017	14.85	14.95	14.61	14.67	689,449	-0.06(-0.41%)
Dec 07, 2017	14.56	14.87	14.56	14.73	981,594	+0.18(+1.24%)
Dec 06, 2017	14.72	14.79	14.49	14.55	774,901	-0.20(-1.36%)
Dec 05, 2017	14.76	14.87	14.67	14.75	1,016,358	+0.02(+0.14%)
Dec 04, 2017	14.90	14.96	14.73	14.73	1,182,563	-0.12(-0.81%)

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.