Indicators

Rambus Inc (NQ: RMBS )

55.92 -0.05 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	20.20	20.38	19.75	19.90	500,661	-0.29(-1.44%)
Apr 28, 2011	20.15	20.39	20.03	20.19	481,675	+0.03(+0.15%)
Apr 27, 2011	20.17	20.35	20.03	20.16	503,270	+0.04(+0.20%)
Apr 26, 2011	19.98	20.18	19.62	20.12	902,064	-0.06(-0.30%)
Apr 25, 2011	20.04	20.40	19.80	20.18	972,512	-0.43(-2.09%)
Apr 21, 2011	20.95	21.49	20.57	20.61	898,966	+0.03(+0.15%)
Apr 20, 2011	19.66	20.70	19.66	20.58	923,545	+0.84(+4.26%)
Apr 19, 2011	20.08	20.09	19.51	19.74	842,496	-0.25(-1.25%)
Apr 18, 2011	19.76	20.18	19.52	19.99	1,252,060	+0.03(+0.15%)
Apr 15, 2011	19.73	19.96	19.63	19.96	946,470	+0.22(+1.11%)
Apr 14, 2011	19.52	19.75	19.40	19.74	569,452	+0.09(+0.46%)
Apr 13, 2011	19.42	19.68	19.38	19.65	601,351	+0.29(+1.50%)
Apr 12, 2011	19.35	19.42	19.20	19.36	438,873	-0.16(-0.82%)
Apr 11, 2011	19.26	19.57	19.07	19.52	891,393	+0.17(+0.88%)
Apr 08, 2011	19.54	19.60	19.26	19.35	270,718	-0.06(-0.31%)
Apr 07, 2011	19.68	19.71	19.37	19.41	398,226	-0.25(-1.30%)
Apr 06, 2011	19.45	19.74	19.40	19.66	460,535	+0.20(+1.05%)
Apr 05, 2011	19.30	19.55	19.30	19.46	587,100	+0.17(+0.88%)
Apr 04, 2011	19.76	19.86	19.14	19.29	543,752	-0.37(-1.88%)

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.