Indicators

Rambus Inc (NQ: RMBS )

52.75 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.25	19.60	18.98	19.00	1,005,200	-0.34(-1.76%)
Jan 28, 2021	19.65	19.65	19.14	19.34	1,026,027	+0.01(+0.03%)
Jan 27, 2021	19.57	19.89	19.12	19.33	851,196	-0.79(-3.93%)
Jan 26, 2021	20.52	20.63	20.09	20.12	445,902	-0.49(-2.38%)
Jan 25, 2021	21.00	21.00	20.13	20.61	584,180	-0.03(-0.15%)
Jan 22, 2021	20.39	20.67	20.25	20.64	547,300	+0.02(+0.10%)
Jan 21, 2021	19.76	20.74	19.76	20.62	638,522	+0.14(+0.68%)
Jan 20, 2021	21.29	21.32	20.36	20.48	1,174,408	-0.63(-2.98%)
Jan 19, 2021	20.50	21.11	20.47	21.11	1,028,113	+0.98(+4.87%)
Jan 15, 2021	20.14	20.32	19.67	20.13	765,500	-0.12(-0.59%)
Jan 14, 2021	20.15	20.48	20.05	20.25	760,099	+0.36(+1.81%)
Jan 13, 2021	20.17	20.47	19.82	19.89	929,183	-0.28(-1.39%)
Jan 12, 2021	19.43	20.33	19.21	20.17	2,582,394	+0.90(+4.67%)
Jan 11, 2021	18.56	19.29	18.51	19.27	626,747	+0.51(+2.72%)
Jan 08, 2021	19.12	19.27	18.63	18.76	708,400	-0.13(-0.69%)
Jan 07, 2021	18.53	18.90	18.50	18.89	776,035	+0.54(+2.94%)
Jan 06, 2021	18.07	18.54	18.00	18.35	1,031,374	+0.27(+1.49%)
Jan 05, 2021	17.44	18.18	17.44	18.08	847,807	+0.58(+3.31%)

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.