Indicators

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.80	13.03	12.58	12.92	1,362,901	+0.14(+1.10%)
May 28, 2009	12.82	12.92	12.27	12.78	1,326,867	+0.15(+1.19%)
May 27, 2009	12.58	13.19	12.51	12.63	2,537,482	+0.02(+0.16%)
May 26, 2009	11.83	13.13	11.83	12.61	3,599,096	+0.62(+5.17%)
May 22, 2009	12.03	12.37	11.83	11.99	1,020,627	-0.11(-0.91%)
May 21, 2009	12.06	12.45	11.94	12.10	1,557,454	-0.15(-1.22%)
May 20, 2009	12.33	12.75	12.16	12.25	1,932,280	+0.02(+0.16%)
May 19, 2009	11.93	12.58	11.88	12.23	1,683,074	+0.13(+1.07%)
May 18, 2009	12.10	12.20	11.70	12.10	2,152,907	+0.08(+0.67%)
May 15, 2009	12.40	12.45	11.82	12.02	2,861,916	-0.28(-2.28%)
May 14, 2009	11.73	12.48	11.27	12.30	6,407,149	+1.52(+14.10%)
May 13, 2009	11.47	11.52	10.74	10.78	2,277,494	-0.77(-6.67%)
May 12, 2009	12.18	12.25	11.30	11.55	1,592,549	-0.45(-3.75%)
May 11, 2009	12.20	12.42	11.65	12.00	1,773,253	+0.22(+1.87%)
May 08, 2009	12.09	12.31	11.42	11.78	1,567,656	-0.27(-2.24%)
May 07, 2009	12.99	12.99	11.81	12.05	1,916,937	-0.69(-5.42%)
May 06, 2009	12.95	13.20	12.56	12.74	1,886,043	-0.11(-0.86%)
May 05, 2009	12.55	12.88	12.35	12.85	1,735,356	+0.16(+1.26%)
May 04, 2009	12.00	12.80	12.00	12.69	2,040,224	+0.53(+4.36%)

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.