Indicators

Rambus Inc (NQ: RMBS )

56.70 +0.78 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	4.900	4.940	4.760	4.880	708,976	-0.03(-0.61%)
Dec 28, 2012	4.790	4.990	4.760	4.910	656,471	+0.00(+0.00%)
Dec 27, 2012	5.010	5.040	4.810	4.910	581,882	-0.08(-1.50%)
Dec 26, 2012	5.030	5.140	4.960	4.985	582,743	-0.04(-0.89%)
Dec 24, 2012	5.160	5.180	5.020	5.030	217,888	-0.14(-2.71%)
Dec 21, 2012	5.200	5.200	5.050	5.170	1,160,272	-0.14(-2.64%)
Dec 20, 2012	5.180	5.310	5.110	5.310	536,061	+0.05(+0.95%)
Dec 19, 2012	5.290	5.320	5.190	5.260	788,339	-0.03(-0.57%)
Dec 18, 2012	5.150	5.310	5.120	5.290	603,684	+0.14(+2.72%)
Dec 17, 2012	5.180	5.180	5.080	5.150	401,467	-0.01(-0.19%)
Dec 14, 2012	5.080	5.170	5.050	5.160	531,195	+0.05(+0.98%)
Dec 13, 2012	5.180	5.220	5.050	5.110	535,041	-0.08(-1.54%)
Dec 12, 2012	5.330	5.339	5.120	5.190	631,069	-0.14(-2.63%)
Dec 11, 2012	4.960	5.330	4.820	5.330	1,809,341	+0.43(+8.78%)
Dec 10, 2012	4.740	4.900	4.690	4.900	573,265	+0.16(+3.38%)
Dec 07, 2012	4.930	4.930	4.730	4.740	547,416	-0.15(-3.07%)
Dec 06, 2012	4.810	4.920	4.780	4.890	333,163	+0.07(+1.45%)
Dec 05, 2012	4.890	4.920	4.800	4.820	426,730	-0.05(-1.03%)

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.