Indicators

Rambus Inc (NQ: RMBS )

55.00 -1.46 (-2.59%)

Streaming Delayed Price Updated: 12:56 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	44.51	44.84	43.99	44.34	1,432,706	-0.55(-1.23%)
Apr 27, 2023	45.90	45.90	43.58	44.89	1,260,318	-1.06(-2.31%)
Apr 26, 2023	45.05	47.07	45.05	45.95	1,277,867	+0.66(+1.46%)
Apr 25, 2023	48.14	48.14	44.50	45.29	2,079,327	-3.33(-6.85%)
Apr 24, 2023	49.43	49.84	48.41	48.62	645,097	-0.68(-1.38%)
Apr 21, 2023	49.33	49.60	48.39	49.30	841,297	-0.06(-0.12%)
Apr 20, 2023	48.66	51.06	48.59	49.36	1,645,626	+0.24(+0.49%)
Apr 19, 2023	49.22	49.46	48.67	49.12	824,126	-0.41(-0.83%)
Apr 18, 2023	49.92	50.78	49.40	49.53	712,789	+0.11(+0.22%)
Apr 17, 2023	49.70	50.20	49.07	49.42	784,257	-0.65(-1.30%)
Apr 14, 2023	50.58	51.06	49.42	50.07	799,285	-0.62(-1.22%)
Apr 13, 2023	50.00	51.14	49.67	50.69	990,207	+1.08(+2.18%)
Apr 12, 2023	50.13	50.61	49.08	49.61	873,159	-0.36(-0.72%)
Apr 11, 2023	50.40	50.99	49.74	49.97	983,903	+0.01(+0.02%)
Apr 10, 2023	48.20	50.50	48.00	49.96	1,550,306	+1.37(+2.82%)
Apr 06, 2023	48.63	49.24	48.06	48.59	512,492	-0.53(-1.08%)
Apr 05, 2023	48.82	49.41	48.28	49.12	960,006	+0.32(+0.66%)
Apr 04, 2023	50.74	50.89	48.48	48.80	1,343,005	-1.83(-3.61%)

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.