Indicators

Rambus Inc (NQ: RMBS )

57.04 +0.34 (+0.60%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	56.37	56.84	55.50	55.79	1,322,894	+0.05(+0.09%)
Sep 28, 2023	54.44	56.60	54.05	55.74	1,105,339	+1.28(+2.35%)
Sep 27, 2023	53.24	55.08	53.12	54.46	999,164	+1.87(+3.56%)
Sep 26, 2023	53.15	53.48	52.11	52.59	995,337	-1.27(-2.36%)
Sep 25, 2023	53.53	53.92	53.42	53.86	915,794	+0.20(+0.37%)
Sep 22, 2023	53.78	54.21	53.29	53.66	776,479	+0.65(+1.23%)
Sep 21, 2023	53.71	54.78	52.96	53.01	1,292,792	-1.46(-2.68%)
Sep 20, 2023	56.14	56.60	54.45	54.47	1,013,818	-1.37(-2.45%)
Sep 19, 2023	56.73	56.73	55.22	55.84	1,121,414	-0.98(-1.72%)
Sep 18, 2023	54.95	57.15	54.85	56.82	1,760,004	+1.27(+2.29%)
Sep 15, 2023	59.20	59.98	54.34	55.55	7,867,158	-3.74(-6.31%)
Sep 14, 2023	59.01	60.14	58.41	59.29	1,753,468	+0.60(+1.02%)
Sep 13, 2023	56.89	58.92	56.69	58.69	1,733,467	+1.84(+3.24%)
Sep 12, 2023	56.22	57.50	56.22	56.85	1,093,974	+0.25(+0.44%)
Sep 11, 2023	56.00	57.02	55.55	56.60	1,288,485	+1.35(+2.44%)
Sep 08, 2023	56.02	56.53	54.83	55.25	607,715	-0.77(-1.37%)
Sep 07, 2023	55.73	56.14	54.15	56.02	819,637	-1.01(-1.77%)
Sep 06, 2023	57.05	57.86	56.54	57.03	509,388	-0.17(-0.30%)
Sep 05, 2023	56.60	57.68	56.31	57.20	906,946	-0.06(-0.10%)

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.