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 (%)
Jan 31, 2023	41.00	41.04	39.93	40.47	1,637,898	-0.72(-1.75%)
Jan 30, 2023	41.83	41.92	40.84	41.19	897,255	-1.09(-2.58%)
Jan 27, 2023	42.97	43.16	42.26	42.28	716,699	-0.92(-2.13%)
Jan 26, 2023	43.44	44.02	42.99	43.20	796,855	+0.05(+0.12%)
Jan 25, 2023	42.31	43.18	41.57	43.15	709,595	+0.35(+0.82%)
Jan 24, 2023	42.60	43.37	42.45	42.80	799,706	-0.04(-0.09%)
Jan 23, 2023	42.13	42.88	41.92	42.84	1,221,183	+0.83(+1.98%)
Jan 20, 2023	41.45	42.10	41.01	42.01	1,020,155	+1.13(+2.76%)
Jan 19, 2023	41.43	41.93	40.46	40.88	1,415,841	-0.89(-2.13%)
Jan 18, 2023	40.00	41.90	39.95	41.77	1,781,401	+2.35(+5.96%)
Jan 17, 2023	39.11	39.86	39.11	39.42	638,697	+0.10(+0.25%)
Jan 13, 2023	38.75	39.37	38.33	39.32	682,010	+0.28(+0.72%)
Jan 12, 2023	38.14	39.59	37.88	39.04	792,141	+0.97(+2.55%)
Jan 11, 2023	38.09	38.21	37.67	38.07	656,117	+0.08(+0.21%)
Jan 10, 2023	37.48	38.10	37.23	37.99	624,047	+0.50(+1.33%)
Jan 09, 2023	37.50	37.94	37.28	37.49	730,906	+0.71(+1.93%)
Jan 06, 2023	35.90	37.04	35.23	36.78	671,295	+1.19(+3.34%)
Jan 05, 2023	35.81	35.89	35.41	35.59	457,415	-0.22(-0.61%)
Jan 04, 2023	35.34	36.06	35.17	35.81	638,232	+0.79(+2.26%)

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.