Indicators

Rambus Inc (NQ: RMBS )

58.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	19.63	19.85	19.62	19.74	409,594	+0.04(+0.20%)
Oct 28, 2010	19.72	19.81	19.51	19.70	532,881	-0.02(-0.10%)
Oct 27, 2010	19.44	19.79	19.44	19.72	624,061	+0.21(+1.08%)
Oct 25, 2010	19.54	19.68	19.40	19.51	747,693	+0.06(+0.31%)
Oct 22, 2010	19.18	19.52	19.18	19.45	944,975	+0.16(+0.83%)
Oct 21, 2010	19.48	19.73	19.16	19.29	1,162,337	-0.10(-0.52%)
Oct 20, 2010	19.51	19.56	19.33	19.39	834,270	-0.11(-0.56%)
Oct 19, 2010	19.39	19.92	19.20	19.50	1,553,087	-0.27(-1.37%)
Oct 18, 2010	19.89	19.98	19.75	19.77	1,029,428	-0.14(-0.70%)
Oct 15, 2010	19.95	20.00	19.69	19.91	812,364	+0.11(+0.56%)
Oct 14, 2010	19.77	20.01	19.69	19.80	850,814	-0.06(-0.30%)
Oct 13, 2010	19.82	20.06	19.62	19.86	938,854	+0.07(+0.35%)
Oct 12, 2010	19.59	19.95	19.43	19.79	1,777,287	+0.18(+0.92%)
Oct 11, 2010	19.99	20.07	19.53	19.61	2,433,484	-0.41(-2.05%)
Oct 08, 2010	20.42	20.42	19.84	20.02	1,952,457	-0.27(-1.33%)
Oct 07, 2010	20.42	20.58	20.11	20.29	956,817	-0.10(-0.49%)
Oct 06, 2010	20.69	20.75	20.28	20.39	1,083,842	-0.36(-1.73%)
Oct 05, 2010	20.75	20.80	20.50	20.75	1,082,063	+0.19(+0.92%)
Oct 04, 2010	20.86	20.95	20.31	20.56	830,658	-0.30(-1.44%)

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.