Indicators

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	23.62	24.14	22.83	24.14	1,002,866	+0.38(+1.60%)
Jan 27, 2022	24.90	24.90	23.66	23.76	1,219,819	-0.77(-3.14%)
Jan 26, 2022	24.90	25.36	24.31	24.53	815,121	+0.20(+0.82%)
Jan 25, 2022	24.29	24.62	23.92	24.33	3,021,716	-0.58(-2.33%)
Jan 24, 2022	24.22	24.93	23.56	24.91	964,661	+0.31(+1.26%)
Jan 21, 2022	24.68	25.43	24.59	24.60	1,103,543	-0.43(-1.72%)
Jan 20, 2022	25.78	26.16	25.02	25.03	536,963	-0.87(-3.36%)
Jan 19, 2022	26.57	26.80	25.58	25.90	775,835	-0.56(-2.12%)
Jan 18, 2022	27.61	27.61	26.38	26.46	654,721	-1.50(-5.36%)
Jan 14, 2022				27.96	0	+0.10(+0.36%)
Jan 13, 2022	28.35	28.80	27.80	27.86	541,248	-0.18(-0.64%)
Jan 12, 2022	27.96	28.19	27.66	28.04	593,026	+0.35(+1.26%)
Jan 11, 2022	27.34	27.95	27.03	27.69	593,386	+0.30(+1.10%)
Jan 10, 2022	27.18	27.41	26.50	27.39	738,944	-0.15(-0.54%)
Jan 07, 2022	28.13	28.28	27.35	27.54	687,824	-0.59(-2.10%)
Jan 06, 2022	27.86	28.29	27.52	28.13	590,171	+0.22(+0.79%)
Jan 05, 2022	28.88	29.02	27.62	27.91	717,376	-1.07(-3.69%)
Jan 04, 2022	29.51	29.56	28.44	28.98	601,269	-0.34(-1.16%)

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.