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 (%)
Mar 28, 2013	5.790	5.820	5.580	5.610	641,822	-0.16(-2.77%)
Mar 27, 2013	5.620	5.780	5.560	5.770	754,027	+0.08(+1.41%)
Mar 26, 2013	5.630	5.700	5.570	5.690	562,696	+0.10(+1.79%)
Mar 25, 2013	5.500	5.610	5.300	5.590	624,263	+0.11(+2.01%)
Mar 22, 2013	5.420	5.500	5.395	5.480	546,534	+0.09(+1.67%)
Mar 21, 2013	5.250	5.410	5.210	5.390	884,055	+0.08(+1.51%)
Mar 20, 2013	5.330	5.350	5.200	5.310	612,271	+0.02(+0.38%)
Mar 19, 2013	5.390	5.440	5.250	5.290	469,664	-0.09(-1.67%)
Mar 18, 2013	5.410	5.435	5.290	5.380	681,684	-0.12(-2.18%)
Mar 15, 2013	5.650	5.650	5.424	5.500	820,974	-0.14(-2.48%)
Mar 14, 2013	5.590	5.650	5.570	5.640	498,332	+0.05(+0.89%)
Mar 13, 2013	5.620	5.670	5.580	5.590	258,794	-0.03(-0.53%)
Mar 12, 2013	5.610	5.680	5.550	5.620	410,885	-0.03(-0.53%)
Mar 11, 2013	5.650	5.680	5.580	5.650	498,696	+0.01(+0.18%)
Mar 08, 2013	5.650	5.680	5.595	5.640	369,699	+0.04(+0.71%)
Mar 07, 2013	5.550	5.600	5.500	5.600	334,177	+0.00(+0.00%)
Mar 06, 2013	5.510	5.600	5.500	5.600	580,661	+0.14(+2.56%)
Mar 05, 2013	5.430	5.500	5.380	5.460	463,092	+0.07(+1.30%)
Mar 04, 2013	5.500	5.510	5.330	5.390	501,329	-0.10(-1.82%)

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.