Indicators

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	63.00	62.03	61.91	61.81	1,989,746	-1.29(-2.04%)
Mar 27, 2024	62.49	63.17	61.20	63.10	1,119,997	+1.01(+1.63%)
Mar 26, 2024	62.15	63.16	61.73	62.09	1,126,050	+0.43(+0.70%)
Mar 25, 2024	62.55	62.85	61.45	61.66	1,498,881	-1.70(-2.68%)
Mar 22, 2024	63.98	64.73	62.05	63.36	1,181,114	-1.37(-2.12%)
Mar 21, 2024	62.88	65.86	62.50	64.73	2,369,506	+4.20(+6.94%)
Mar 20, 2024	58.94	60.68	58.27	60.53	1,100,559	+1.69(+2.87%)
Mar 19, 2024	59.23	59.99	57.20	58.84	1,503,982	-1.65(-2.73%)
Mar 18, 2024	61.25	61.94	60.43	60.49	1,177,507	-0.06(-0.10%)
Mar 15, 2024	60.15	61.58	60.15	60.55	2,523,005	-0.44(-0.72%)
Mar 14, 2024	61.30	61.89	60.36	60.99	1,480,930	-0.52(-0.85%)
Mar 13, 2024	62.27	63.31	60.77	61.51	1,519,978	-1.89(-2.98%)
Mar 12, 2024	63.12	63.64	62.13	63.40	1,162,121	+0.88(+1.41%)
Mar 11, 2024	62.33	62.78	61.02	62.52	1,735,673	-1.24(-1.94%)
Mar 08, 2024	65.50	66.67	63.50	63.76	1,748,853	-1.64(-2.51%)
Mar 07, 2024	64.60	66.25	64.22	65.40	1,176,798	+1.72(+2.70%)
Mar 06, 2024	63.69	64.12	62.15	63.68	1,424,577	+2.28(+3.71%)
Mar 05, 2024	61.60	62.70	60.68	61.40	1,450,446	-1.69(-2.68%)
Mar 04, 2024	65.43	65.62	62.62	63.09	1,418,177	-1.40(-2.17%)

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.