Indicators

Rambus Inc (NQ: RMBS )

57.94 -1.58 (-2.65%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.22	13.41	12.55	12.98	2,453,520	-1.00(-7.15%)
Jan 30, 2017	13.76	14.02	13.59	13.98	1,051,214	+0.09(+0.65%)
Jan 27, 2017	13.88	13.97	13.72	13.89	332,092	+0.12(+0.87%)
Jan 26, 2017	14.00	14.03	13.72	13.77	337,474	-0.20(-1.43%)
Jan 25, 2017	13.78	13.98	13.71	13.97	406,912	+0.35(+2.57%)
Jan 24, 2017	13.36	13.63	13.36	13.62	598,296	+0.27(+2.02%)
Jan 23, 2017	13.47	13.53	13.29	13.35	324,533	-0.15(-1.11%)
Jan 20, 2017	13.45	13.64	13.45	13.50	300,821	+0.07(+0.52%)
Jan 19, 2017	13.61	13.73	13.31	13.43	499,428	-0.22(-1.61%)
Jan 18, 2017	13.88	13.91	13.56	13.65	625,194	-0.13(-0.94%)
Jan 17, 2017	13.90	13.91	13.73	13.78	377,375	-0.16(-1.15%)
Jan 13, 2017		13.94	13.94	13.94	0	+0.06(+0.43%)
Jan 12, 2017	13.95	13.95	13.61	13.88	440,350	-0.13(-0.93%)
Jan 11, 2017	13.97	14.03	13.90	14.01	340,177	-0.01(-0.07%)
Jan 10, 2017	13.93	14.03	13.87	14.02	295,204	+0.12(+0.86%)
Jan 09, 2017	13.82	14.04	13.80	13.90	538,525	+0.10(+0.72%)
Jan 06, 2017	13.95	13.95	13.77	13.80	333,123	-0.09(-0.65%)
Jan 05, 2017	14.04	14.15	13.86	13.89	281,005	-0.16(-1.14%)
Jan 04, 2017	14.20	14.24	13.90	14.05	539,454	-0.11(-0.78%)

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.