Indicators

Rambus Inc (NQ: RMBS )

57.94 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2014	9.360	9.590	9.170	9.220	497,923	-0.10(-1.07%)
Feb 27, 2014	9.450	9.530	9.270	9.320	453,187	-0.14(-1.48%)
Feb 26, 2014	9.350	9.540	9.350	9.460	448,512	+0.09(+0.96%)
Feb 25, 2014	9.340	9.400	9.120	9.370	565,774	+0.01(+0.11%)
Feb 24, 2014	9.410	9.510	9.310	9.360	806,335	+0.01(+0.11%)
Feb 21, 2014	9.570	9.590	9.275	9.350	1,109,139	-0.02(-0.21%)
Feb 20, 2014	9.070	9.390	9.070	9.370	717,814	+0.30(+3.31%)
Feb 19, 2014	9.250	9.383	9.035	9.070	782,356	-0.25(-2.68%)
Feb 18, 2014	9.000	9.360	8.850	9.320	951,205	+0.21(+2.31%)
Feb 14, 2014	8.970	9.110	9.110	9.110	793,100	+0.16(+1.79%)
Feb 13, 2014	8.830	9.030	8.750	8.950	613,916	+0.07(+0.79%)
Feb 12, 2014	8.820	9.040	8.820	8.880	669,044	+0.04(+0.45%)
Feb 11, 2014	8.770	8.900	8.770	8.840	531,375	+0.07(+0.80%)
Feb 10, 2014	8.790	8.890	8.740	8.770	651,121	-0.06(-0.68%)
Feb 07, 2014	8.880	8.910	8.720	8.830	681,365	-0.04(-0.45%)
Feb 06, 2014	8.870	8.982	8.840	8.870	509,015	+0.02(+0.23%)
Feb 05, 2014	8.960	8.960	8.650	8.850	1,062,414	-0.15(-1.67%)
Feb 04, 2014	9.100	9.150	8.960	9.000	994,781	+0.24(+2.74%)

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.