Indicators

Rambus Inc (NQ: RMBS )

55.92 -0.05 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	58.01	59.73	57.70	59.24	1,688,040	+2.38(+4.19%)
Feb 28, 2024	56.85	57.32	56.34	56.86	1,210,539	-0.79(-1.37%)
Feb 27, 2024	58.84	59.48	57.61	57.65	1,045,765	-0.97(-1.65%)
Feb 26, 2024	56.82	59.23	56.63	58.62	1,478,900	+2.58(+4.60%)
Feb 23, 2024	58.05	58.05	55.36	56.04	1,375,943	-1.87(-3.23%)
Feb 22, 2024	58.11	58.95	57.74	57.91	1,890,726	+1.61(+2.86%)
Feb 21, 2024	54.34	56.31	54.10	56.30	1,360,411	+1.24(+2.25%)
Feb 20, 2024	55.10	55.81	54.49	55.06	1,291,936	-1.03(-1.84%)
Feb 16, 2024	56.29	57.12	55.09	56.09	1,219,040	-0.25(-0.44%)
Feb 15, 2024	57.38	57.58	55.59	56.34	1,345,043	-0.68(-1.19%)
Feb 14, 2024	56.30	57.18	55.57	57.02	1,403,150	+1.80(+3.26%)
Feb 13, 2024	55.03	56.56	54.17	55.22	1,978,033	-2.82(-4.86%)
Feb 12, 2024	58.80	59.74	57.66	58.04	1,771,586	-0.66(-1.12%)
Feb 09, 2024	56.89	59.14	56.80	58.70	2,570,310	+2.45(+4.36%)
Feb 08, 2024	53.81	57.36	53.81	56.25	3,030,059	+2.63(+4.90%)
Feb 07, 2024	55.60	56.21	53.11	53.62	4,255,457	-1.64(-2.97%)
Feb 06, 2024	62.55	62.55	54.82	55.26	8,018,083	-13.11(-19.18%)
Feb 05, 2024	69.15	69.89	67.97	68.37	2,492,612	-0.48(-0.70%)
Feb 02, 2024	67.90	69.06	67.33	68.85	1,138,249	+0.70(+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.