Rambus Inc (NQ: RMBS )

19.01 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 19.05 19.09 18.72 18.77 1,200,161 -0.21(-1.11%)
Apr 30, 2021 19.59 19.59 18.92 18.98 949,200 -0.36(-1.86%)
Apr 29, 2021 19.74 19.74 19.30 19.34 626,189 -0.28(-1.43%)
Apr 28, 2021 19.89 19.95 19.54 19.62 326,120 -0.33(-1.65%)
Apr 27, 2021 20.26 20.27 19.83 19.95 376,411 -0.18(-0.89%)
Apr 26, 2021 19.72 20.30 19.68 20.13 331,638 +0.40(+2.05%)
Apr 23, 2021 19.52 19.90 19.52 19.73 453,400 +0.27(+1.36%)
Apr 22, 2021 19.75 19.87 19.45 19.46 556,595 -0.22(-1.12%)
Apr 21, 2021 19.22 19.70 19.15 19.68 550,014 +0.31(+1.60%)
Apr 20, 2021 19.75 19.77 19.21 19.37 624,756 -0.56(-2.81%)
Apr 19, 2021 20.25 20.33 19.45 19.93 853,673 -0.46(-2.26%)
Apr 16, 2021 21.01 21.15 20.35 20.39 677,400 -0.55(-2.63%)
Apr 15, 2021 20.75 20.95 20.60 20.94 536,701 +0.42(+2.05%)
Apr 14, 2021 20.39 20.74 20.27 20.52 555,008 +0.16(+0.76%)
Apr 13, 2021 20.52 20.52 20.16 20.36 566,840 +0.01(+0.07%)
Apr 12, 2021 20.18 20.42 20.18 20.35 464,826 +0.07(+0.35%)
Apr 09, 2021 20.32 20.53 20.06 20.28 731,100 -0.17(-0.83%)
Apr 08, 2021 20.33 20.47 20.16 20.45 576,633 +0.18(+0.89%)
Apr 07, 2021 20.31 20.51 20.22 20.27 520,415 -0.14(-0.69%)
Apr 06, 2021 20.67 20.67 20.32 20.41 441,290 -0.12(-0.58%)
Apr 05, 2021 20.48 20.63 20.31 20.53 458,700 +0.21(+1.03%)
Apr 01, 2021 19.70 20.32 19.69 20.32 573,600 +0.88(+4.53%)
Mar 31, 2021 19.31 19.60 19.21 19.44 661,682 +0.25(+1.30%)
Mar 30, 2021 19.04 19.23 18.82 19.19 480,399 +0.05(+0.26%)
Mar 29, 2021 19.30 19.60 18.97 19.14 612,121 -0.43(-2.20%)
Mar 26, 2021 19.15 19.58 18.96 19.57 557,300 +0.53(+2.78%)
Mar 25, 2021 18.98 19.21 18.76 19.04 749,792 -0.20(-1.04%)
Mar 24, 2021 19.82 20.01 19.23 19.24 688,954 -0.29(-1.48%)
Mar 23, 2021 20.36 20.58 19.53 19.53 879,148 -0.93(-4.55%)
Mar 22, 2021 20.38 20.69 20.20 20.46 403,648 +0.28(+1.39%)
Mar 19, 2021 20.40 20.65 20.13 20.18 2,210,900 -0.27(-1.32%)
Mar 18, 2021 20.55 20.90 20.37 20.45 666,073 -0.34(-1.64%)
Mar 17, 2021 20.33 20.90 19.96 20.79 746,760 +0.35(+1.71%)
Mar 16, 2021 20.43 20.64 20.25 20.44 506,445 +0.21(+1.04%)
Mar 15, 2021 19.83 20.23 19.58 20.23 686,698 +0.38(+1.91%)
Mar 12, 2021 20.03 20.11 19.63 19.85 466,900 -0.35(-1.73%)
Mar 11, 2021 19.99 20.32 19.86 20.20 844,041 +0.63(+3.22%)
Mar 10, 2021 19.87 19.99 19.51 19.57 686,917 -0.03(-0.15%)
Mar 09, 2021 19.29 19.81 19.25 19.60 587,447 +0.72(+3.81%)
Mar 08, 2021 19.64 19.86 18.86 18.88 843,767 -0.76(-3.87%)
Mar 05, 2021 19.72 19.86 18.68 19.64 1,425,600 +0.30(+1.55%)
Mar 04, 2021 20.96 21.07 19.15 19.34 1,999,315 -1.57(-7.51%)
Mar 03, 2021 20.96 21.21 20.85 20.91 879,778 +0.18(+0.87%)
Mar 02, 2021 21.60 21.60 20.72 20.73 959,518 -0.84(-3.89%)
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.