Indicators

Rambus Inc (NQ: RMBS )

53.61 +0.86 (+1.63%)

Streaming Delayed Price Updated: 11:16 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	40.10	40.40	38.66	38.83	3,233,600	-1.17(-2.93%)
Apr 27, 2006	38.67	40.90	38.00	40.00	6,037,915	+0.69(+1.76%)
Apr 26, 2006	41.50	41.82	37.70	39.31	11,591,919	-2.16(-5.21%)
Apr 25, 2006	44.49	45.00	41.22	41.47	9,974,675	-2.95(-6.64%)
Apr 24, 2006	38.64	46.85	37.50	44.42	23,652,522	+5.82(+15.08%)
Apr 21, 2006	40.66	40.72	37.39	38.60	9,915,735	+0.10(+0.26%)
Apr 20, 2006	45.11	46.14	29.52	38.50	25,104,084	-8.10(-17.38%)
Apr 19, 2006	46.79	46.99	45.65	46.60	5,245,085	-0.20(-0.43%)
Apr 18, 2006	45.06	46.89	44.92	46.80	5,477,453	+1.74(+3.86%)
Apr 17, 2006	44.84	46.38	44.80	45.06	7,283,356	+1.39(+3.18%)
Apr 13, 2006	42.43	44.19	42.42	43.67	5,884,211	+1.50(+3.56%)
Apr 12, 2006	40.80	42.29	40.77	42.17	2,422,031	+1.37(+3.36%)
Apr 11, 2006	41.67	42.15	40.21	40.80	2,946,851	-0.83(-1.99%)
Apr 10, 2006	42.07	42.56	41.54	41.63	3,188,697	-0.78(-1.84%)
Apr 07, 2006	42.50	42.90	41.13	42.41	4,369,793	+0.07(+0.17%)
Apr 06, 2006	39.77	42.40	39.33	42.34	6,479,272	+2.87(+7.27%)
Apr 05, 2006	38.70	39.68	38.34	39.47	2,499,940	+0.75(+1.94%)
Apr 04, 2006	39.26	39.33	38.42	38.72	2,613,748	-0.42(-1.07%)

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.