Indicators

Rambus Inc (NQ: RMBS )

57.97 +0.03 (+0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	11.69	12.06	11.65	11.93	979,059	+0.26(+2.23%)
Nov 27, 2015	11.60	11.79	11.54	11.67	310,082	+0.03(+0.26%)
Nov 25, 2015	11.51	11.64	11.64	11.64	428,700	+0.15(+1.31%)
Nov 24, 2015	11.17	11.54	11.15	11.49	852,718	+0.30(+2.68%)
Nov 23, 2015	11.05	11.26	11.02	11.19	562,117	+0.07(+0.63%)
Nov 20, 2015	11.06	11.30	11.01	11.12	672,220	+0.07(+0.63%)
Nov 19, 2015	10.96	11.17	10.89	11.05	542,546	+0.12(+1.05%)
Nov 18, 2015	10.83	10.99	10.71	10.94	569,197	+0.17(+1.53%)
Nov 17, 2015	10.69	11.00	10.62	10.77	813,008	+0.13(+1.22%)
Nov 16, 2015	10.70	10.85	10.59	10.64	732,037	-0.09(-0.84%)
Nov 13, 2015	10.69	10.88	10.65	10.73	565,049	-0.04(-0.37%)
Nov 12, 2015	11.04	11.04	10.75	10.77	753,386	-0.34(-3.06%)
Nov 11, 2015	11.00	11.23	11.00	11.11	691,284	+0.11(+1.00%)
Nov 10, 2015	11.11	11.14	10.75	11.00	1,570,490	-0.17(-1.52%)
Nov 09, 2015	11.07	11.34	11.05	11.17	785,895	+0.06(+0.54%)
Nov 06, 2015	10.76	11.18	10.69	11.11	867,031	+0.34(+3.16%)
Nov 05, 2015	10.67	10.89	10.66	10.77	614,796	+0.06(+0.56%)
Nov 04, 2015	10.88	10.96	10.67	10.71	1,571,532	-0.08(-0.74%)
Nov 03, 2015	10.45	10.92	10.45	10.79	1,089,288	+0.25(+2.37%)

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.