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 (%)
Feb 28, 2020	13.41	14.23	13.27	13.98	1,648,200	+0.08(+0.58%)
Feb 27, 2020	14.15	14.46	13.90	13.90	1,211,117	-0.55(-3.81%)
Feb 26, 2020	14.50	14.71	14.35	14.45	460,691	+0.03(+0.21%)
Feb 25, 2020	15.12	15.17	14.42	14.42	1,035,005	-0.61(-4.06%)
Feb 24, 2020	15.26	15.45	15.02	15.03	669,616	-0.75(-4.75%)
Feb 21, 2020	16.07	16.07	15.76	15.78	522,400	-0.29(-1.80%)
Feb 20, 2020	16.31	16.32	15.87	16.07	548,456	-0.28(-1.71%)
Feb 19, 2020	16.44	16.48	16.28	16.35	461,090	+0.04(+0.25%)
Feb 18, 2020	16.08	16.44	16.05	16.31	630,388	+0.08(+0.49%)
Feb 14, 2020	16.54	16.60	16.20	16.23	501,200	-0.31(-1.87%)
Feb 13, 2020	16.54	16.68	16.44	16.54	434,060	-0.06(-0.36%)
Feb 12, 2020	16.66	16.69	16.54	16.60	511,764	+0.07(+0.42%)
Feb 11, 2020	16.66	16.75	16.32	16.53	646,449	+0.03(+0.18%)
Feb 10, 2020	16.23	16.52	16.23	16.50	557,289	+0.22(+1.35%)
Feb 07, 2020	16.64	16.69	16.25	16.28	530,300	-0.42(-2.51%)
Feb 06, 2020	16.85	16.98	16.62	16.70	568,374	-0.11(-0.65%)
Feb 05, 2020	16.75	16.98	16.54	16.81	1,132,361	+0.28(+1.69%)
Feb 04, 2020	16.24	16.64	16.17	16.53	2,305,867	+0.43(+2.67%)

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.