Indicators

Rambus Inc (NQ: RMBS )

53.55 +0.80 (+1.51%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	68.66	69.26	67.74	68.25	1,206,433	-0.35(-0.51%)
Dec 28, 2023	68.50	69.16	67.55	68.60	1,098,234	+0.11(+0.16%)
Dec 27, 2023	70.41	70.41	68.07	68.49	1,548,372	-1.40(-2.00%)
Dec 26, 2023	70.21	71.29	69.58	69.89	840,833	+0.24(+0.34%)
Dec 22, 2023	69.83	70.88	69.30	69.65	1,004,175	+0.30(+0.43%)
Dec 21, 2023	67.43	70.27	67.22	69.35	1,872,382	+4.43(+6.82%)
Dec 20, 2023	66.58	68.31	64.85	64.92	1,594,432	-2.30(-3.42%)
Dec 19, 2023	69.02	69.78	66.75	67.22	1,579,457	-1.40(-2.04%)
Dec 18, 2023	69.48	69.90	68.31	68.62	1,169,880	-0.85(-1.22%)
Dec 15, 2023	70.74	70.74	68.43	69.47	21,388,996	-0.52(-0.74%)
Dec 14, 2023	69.71	71.90	68.92	69.99	1,813,370	+1.29(+1.88%)
Dec 13, 2023	67.47	68.78	65.87	68.70	1,489,070	+1.32(+1.96%)
Dec 12, 2023	67.90	68.67	67.18	67.38	1,066,925	-0.88(-1.29%)
Dec 11, 2023	65.99	68.44	65.32	68.26	1,354,109	+2.74(+4.18%)
Dec 08, 2023	64.03	66.37	64.03	65.52	991,265	+0.85(+1.31%)
Dec 07, 2023	64.64	64.94	63.28	64.67	1,294,134	+0.57(+0.89%)
Dec 06, 2023	65.56	66.71	64.02	64.10	1,342,506	-0.46(-0.71%)
Dec 05, 2023	64.50	65.17	63.55	64.56	1,135,755	-0.29(-0.45%)
Dec 04, 2023	67.13	67.22	63.39	64.85	3,220,792	-4.08(-5.92%)

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.