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 28, 2017	12.75	12.81	12.51	12.52	659,110	-0.29(-2.26%)
Apr 27, 2017	12.79	12.96	12.75	12.81	873,916	+0.12(+0.95%)
Apr 26, 2017	12.49	12.73	12.33	12.69	1,177,848	+0.14(+1.12%)
Apr 25, 2017		13.41	12.52	12.55	1,567,069	-0.73(-5.50%)
Apr 24, 2017	13.14	13.30	12.96	13.28	987,768	+0.34(+2.63%)
Apr 21, 2017	13.00	13.05	12.72	12.94	477,142	-0.07(-0.54%)
Apr 20, 2017	12.89	13.08	12.84	13.01	770,458	+0.20(+1.56%)
Apr 19, 2017	12.70	12.91	12.70	12.81	602,255	+0.14(+1.10%)
Apr 18, 2017	12.57	12.72	12.54	12.67	542,511	+0.13(+1.04%)
Apr 17, 2017	12.37	12.56	12.35	12.54	431,128	+0.19(+1.54%)
Apr 13, 2017	12.53	12.59	12.30	12.35	586,370	-0.23(-1.83%)
Apr 12, 2017	12.75	12.78	12.55	12.58	378,848	-0.22(-1.72%)
Apr 11, 2017	12.73	12.81	12.58	12.80	355,919	-0.01(-0.08%)
Apr 10, 2017	12.81	12.90	12.71	12.81	295,560	-0.05(-0.39%)
Apr 07, 2017	12.80	12.91	12.77	12.86	484,080	+0.01(+0.08%)
Apr 06, 2017	12.63	12.85	12.48	12.85	664,033	+0.21(+1.66%)
Apr 05, 2017	12.85	12.92	12.63	12.64	488,347	-0.17(-1.33%)
Apr 04, 2017	12.84	12.94	12.73	12.81	435,288	-0.05(-0.39%)

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.