Indicators

Rambus Inc (NQ: RMBS )

54.25 +1.50 (+2.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.21	20.40	19.81	19.81	1,898,729	-0.45(-2.22%)
Apr 27, 2007	20.50	20.63	20.16	20.26	1,707,290	-0.31(-1.51%)
Apr 26, 2007	20.15	20.71	20.05	20.57	3,326,277	-0.20(-0.96%)
Apr 25, 2007	20.56	21.00	20.41	20.77	3,161,127	+0.37(+1.81%)
Apr 24, 2007	20.57	20.70	20.26	20.40	1,879,577	+0.07(+0.34%)
Apr 23, 2007	20.55	20.77	20.24	20.33	2,350,956	-0.21(-1.02%)
Apr 20, 2007	21.01	21.11	20.46	20.54	2,515,668	-0.29(-1.39%)
Apr 19, 2007	20.83	21.20	20.48	20.83	1,668,255	+0.02(+0.10%)
Apr 18, 2007	20.50	21.04	20.50	20.81	1,831,978	+0.09(+0.43%)
Apr 17, 2007	20.38	20.85	20.38	20.72	2,086,326	+0.07(+0.34%)
Apr 16, 2007	20.85	21.80	20.54	20.65	2,197,998	-0.25(-1.20%)
Apr 13, 2007	20.64	21.04	20.54	20.90	2,358,266	+0.16(+0.77%)
Apr 12, 2007	20.80	21.30	20.53	20.74	4,281,715	-0.20(-0.96%)
Apr 11, 2007	20.95	21.15	20.82	20.94	2,125,551	+0.01(+0.05%)
Apr 10, 2007	21.21	21.33	20.91	20.93	2,349,739	-0.28(-1.32%)
Apr 09, 2007	22.00	22.00	21.19	21.21	2,893,072	-0.59(-2.71%)
Apr 05, 2007	21.60	21.90	21.43	21.80	2,678,345	+0.06(+0.28%)
Apr 04, 2007	21.27	21.95	21.10	21.74	4,388,423	+0.51(+2.40%)
Apr 03, 2007	21.39	21.49	21.04	21.23	2,372,302	+0.09(+0.43%)

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.