Indicators

Rambus Inc (NQ: RMBS )

59.46 +1.36 (+2.34%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	12.98	13.03	12.87	12.89	788,352	-0.08(-0.62%)
Jul 28, 2017	12.98	13.09	12.92	12.97	539,893	-0.10(-0.77%)
Jul 27, 2017	13.22	13.31	12.99	13.07	837,761	-0.11(-0.83%)
Jul 26, 2017	13.23	13.34	13.04	13.18	1,034,623	-0.01(-0.08%)
Jul 25, 2017	13.18	13.30	12.76	13.19	2,538,845	+0.55(+4.35%)
Jul 24, 2017	12.49	12.69	12.40	12.64	835,084	+0.03(+0.24%)
Jul 21, 2017	12.77	12.79	12.55	12.61	621,016	-0.07(-0.55%)
Jul 20, 2017		12.70	12.60	12.68	622,776	+0.04(+0.32%)
Jul 19, 2017	12.62	12.73	12.54	12.64	552,492	+0.04(+0.32%)
Jul 18, 2017	12.60	12.73	12.50	12.60	776,083	-0.03(-0.24%)
Jul 17, 2017	12.74	12.80	12.55	12.63	1,205,881	-0.14(-1.10%)
Jul 14, 2017	12.83	12.90	12.76	12.77	727,013	-0.03(-0.23%)
Jul 13, 2017	12.95	13.02	12.74	12.80	1,013,409	-0.17(-1.31%)
Jul 12, 2017	12.90	13.05	12.79	12.97	1,226,475	+0.12(+0.93%)
Jul 11, 2017	12.67	12.90	12.58	12.85	1,568,404	+0.13(+1.02%)
Jul 10, 2017	12.56	12.76	12.45	12.72	3,048,574	+0.27(+2.17%)
Jul 07, 2017	11.36	12.98	11.35	12.45	7,240,217	+1.12(+9.89%)
Jul 06, 2017	11.30	11.52	11.30	11.33	803,184	-0.10(-0.87%)
Jul 05, 2017	11.35	11.50	11.33	11.43	779,254	+0.10(+0.88%)

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.