Indicators

Rambus Inc (NQ: RMBS )

56.46 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.69	19.72	19.50	19.56	349,413	-0.04(-0.20%)
May 27, 2021	19.26	19.66	19.21	19.60	418,655	+0.38(+1.98%)
May 26, 2021	19.02	19.26	19.00	19.22	357,031	+0.20(+1.05%)
May 25, 2021	19.35	19.36	18.99	19.02	420,588	-0.16(-0.83%)
May 24, 2021	19.17	19.29	19.09	19.18	407,959	+0.14(+0.74%)
May 21, 2021	19.29	19.30	19.02	19.04	375,172	-0.04(-0.21%)
May 20, 2021	18.89	19.12	18.76	19.08	496,939	+0.33(+1.76%)
May 19, 2021	18.04	18.80	18.04	18.75	739,635	+0.34(+1.85%)
May 18, 2021	18.80	19.01	18.39	18.41	1,093,998	-0.29(-1.55%)
May 17, 2021	18.43	18.71	18.35	18.70	392,386	+0.03(+0.16%)
May 14, 2021	18.33	18.72	18.08	18.67	480,571	+0.47(+2.58%)
May 13, 2021	18.28	18.60	17.95	18.20	693,434	+0.17(+0.94%)
May 12, 2021	18.38	18.52	17.95	18.03	789,097	-0.71(-3.79%)
May 11, 2021	18.11	18.79	18.11	18.74	718,692	+0.07(+0.40%)
May 10, 2021	19.28	19.28	18.62	18.66	705,774	-0.70(-3.59%)
May 07, 2021	19.11	19.46	18.96	19.36	458,731	+0.35(+1.84%)
May 06, 2021	18.94	19.17	18.75	19.01	520,800	+0.01(+0.05%)
May 05, 2021	19.35	19.35	18.84	19.00	530,284	-0.15(-0.78%)
May 04, 2021	18.64	19.36	18.64	19.15	1,691,355	+0.38(+2.02%)

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.