Indicators

Rambus Inc (NQ: RMBS )

55.92 -0.05 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.06	21.28	20.62	20.98	715,600	-0.01(-0.05%)
Feb 25, 2021	21.68	21.98	20.91	20.99	662,157	-0.91(-4.16%)
Feb 24, 2021	20.89	22.01	20.76	21.90	762,662	+0.58(+2.72%)
Feb 23, 2021	21.17	21.53	20.79	21.32	1,039,171	-0.18(-0.84%)
Feb 22, 2021	21.85	22.10	21.49	21.50	829,345	-0.56(-2.54%)
Feb 19, 2021	22.05	22.30	21.93	22.06	1,021,500	+0.19(+0.87%)
Feb 18, 2021	21.74	22.08	21.60	21.87	824,297	-0.02(-0.09%)
Feb 17, 2021	21.69	21.90	21.37	21.89	873,055	+0.11(+0.51%)
Feb 16, 2021	22.18	22.23	21.52	21.78	692,267	+0.01(+0.05%)
Feb 12, 2021	21.04	21.88	21.00	21.77	1,072,300	+0.70(+3.32%)
Feb 11, 2021	20.32	21.08	20.32	21.07	1,187,055	+0.98(+4.88%)
Feb 10, 2021	20.33	20.49	20.00	20.09	762,853	-0.13(-0.64%)
Feb 09, 2021	20.17	20.33	20.05	20.22	472,668	+0.10(+0.50%)
Feb 08, 2021	19.96	20.12	19.67	20.12	534,842	+0.57(+2.92%)
Feb 05, 2021	19.38	19.60	19.02	19.55	707,400	+0.29(+1.51%)
Feb 04, 2021	19.22	19.38	18.98	19.26	1,016,068	+0.04(+0.21%)
Feb 03, 2021	19.50	19.56	19.01	19.22	1,272,025	-0.26(-1.31%)
Feb 02, 2021	18.31	19.92	18.31	19.48	1,821,342	-0.04(-0.23%)

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.