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 (%)
Nov 30, 2009	17.55	17.86	17.44	17.82	1,114,920	+0.38(+2.18%)
Nov 27, 2009	17.01	17.68	17.00	17.44	670,884	-0.53(-2.95%)
Nov 25, 2009	18.19	18.19	17.70	17.97	2,041,276	-0.41(-2.23%)
Nov 24, 2009	17.15	18.45	17.06	18.38	4,695,948	+1.66(+9.93%)
Nov 23, 2009	18.06	18.38	16.62	16.72	6,320,157	-1.38(-7.62%)
Nov 20, 2009	18.11	18.31	17.91	18.10	1,622,975	-0.25(-1.36%)
Nov 19, 2009	18.40	18.44	18.04	18.35	1,289,706	-0.36(-1.92%)
Nov 18, 2009	18.77	19.00	18.55	18.71	1,105,414	-0.19(-1.01%)
Nov 17, 2009	18.29	18.95	18.29	18.90	1,248,591	+0.28(+1.50%)
Nov 16, 2009	18.59	18.86	18.52	18.62	1,179,803	+0.12(+0.65%)
Nov 13, 2009	18.24	18.50	18.06	18.50	1,680,616	+0.41(+2.27%)
Nov 12, 2009	18.59	18.60	18.08	18.09	1,336,363	-0.09(-0.50%)
Nov 11, 2009	18.16	18.45	17.92	18.18	1,201,825	+0.19(+1.06%)
Nov 10, 2009	17.90	18.25	17.51	17.99	1,536,396	-0.12(-0.66%)
Nov 09, 2009	16.75	18.35	16.75	18.11	5,468,128	+1.50(+9.03%)
Nov 06, 2009	16.27	16.76	16.26	16.61	1,216,696	+0.18(+1.10%)
Nov 05, 2009	16.34	16.58	16.26	16.43	1,300,326	+0.36(+2.24%)
Nov 04, 2009	16.00	16.48	16.00	16.07	1,649,104	+0.32(+2.03%)
Nov 03, 2009	15.71	15.81	15.53	15.75	1,848,768	-0.20(-1.25%)

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.