Indicators

Rambus Inc (NQ: RMBS )

57.97 +0.03 (+0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	12.27	12.32	11.99	12.00	1,055,760	-0.25(-2.04%)
Feb 26, 2015	12.06	12.32	12.02	12.25	445,566	+0.18(+1.49%)
Feb 25, 2015	12.14	12.14	11.96	12.07	602,460	-0.05(-0.41%)
Feb 24, 2015	12.06	12.15	11.98	12.12	224,226	+0.05(+0.41%)
Feb 23, 2015	11.98	12.14	11.98	12.07	408,362	+0.01(+0.08%)
Feb 20, 2015	12.05	12.15	11.93	12.06	363,504	+0.04(+0.33%)
Feb 19, 2015	12.00	12.11	11.85	12.02	547,992	-0.02(-0.17%)
Feb 18, 2015	12.10	12.16	12.01	12.04	291,249	-0.05(-0.41%)
Feb 17, 2015	12.15	12.40	11.96	12.09	451,201	-0.03(-0.25%)
Feb 13, 2015	12.03	12.12	12.12	12.12	449,600	+0.06(+0.50%)
Feb 12, 2015	11.90	12.21	11.88	12.06	479,987	+0.17(+1.43%)
Feb 11, 2015	11.78	11.90	11.63	11.89	303,598	+0.10(+0.85%)
Feb 10, 2015	11.77	11.90	11.64	11.79	639,659	+0.11(+0.94%)
Feb 09, 2015	11.60	11.72	11.39	11.68	527,860	+0.04(+0.39%)
Feb 06, 2015	11.54	11.78	11.46	11.63	422,355	+0.05(+0.47%)
Feb 05, 2015	11.57	11.64	11.43	11.58	443,354	+0.09(+0.78%)
Feb 04, 2015	11.46	11.64	11.38	11.49	986,831	+0.01(+0.09%)
Feb 03, 2015	11.26	11.58	11.21	11.48	624,018	+0.22(+1.95%)

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.