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 29, 2017	13.48	13.52	13.30	13.35	683,290	-0.15(-1.11%)
Sep 28, 2017	13.26	13.51	13.24	13.50	534,705	+0.16(+1.20%)
Sep 27, 2017	13.21	13.43	13.13	13.34	706,163	+0.23(+1.75%)
Sep 26, 2017	13.11	13.17	13.05	13.11	537,615	+0.11(+0.85%)
Sep 25, 2017	12.94	13.10	12.92	13.00	709,131	-0.03(-0.23%)
Sep 22, 2017	12.86	13.12	12.85	13.03	1,210,725	-0.31(-2.32%)
Sep 21, 2017	13.34	13.41	13.31	13.34	690,292	-0.01(-0.07%)
Sep 20, 2017	13.58	13.58	13.23	13.35	767,419	-0.23(-1.69%)
Sep 19, 2017	13.59	13.64	13.47	13.58	651,849	+0.06(+0.44%)
Sep 18, 2017	13.45	13.60	13.37	13.52	904,710	+0.14(+1.05%)
Sep 15, 2017	13.18	13.45	13.10	13.38	1,926,433	+0.23(+1.75%)
Sep 14, 2017	13.13	13.16	13.08	13.15	822,301	-0.01(-0.08%)
Sep 13, 2017	13.16	13.19	13.10	13.16	529,276	+0.00(+0.00%)
Sep 12, 2017	13.05	13.21	13.05	13.16	572,422	+0.11(+0.84%)
Sep 11, 2017	12.91	13.15	12.88	13.05	558,325	+0.18(+1.40%)
Sep 08, 2017	12.88	12.93	12.81	12.87	829,051	+0.01(+0.08%)
Sep 07, 2017	13.03	13.08	12.86	12.86	870,789	-0.20(-1.53%)
Sep 06, 2017	13.04	13.19	13.03	13.06	466,277	+0.02(+0.15%)
Sep 05, 2017	13.11	13.19	12.98	13.04	520,029	-0.12(-0.91%)

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.