Indicators

Rambus Inc (NQ: RMBS )

55.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	43.87	44.99	43.74	44.23	1,509,880	+0.22(+0.50%)
Feb 27, 2023	44.13	44.56	43.97	44.01	580,653	+0.35(+0.80%)
Feb 24, 2023	43.10	43.87	42.81	43.66	422,173	+0.01(+0.02%)
Feb 23, 2023	44.30	44.39	43.17	43.65	567,936	+0.57(+1.32%)
Feb 22, 2023	43.20	43.54	42.75	43.08	822,945	-0.12(-0.28%)
Feb 21, 2023	43.98	44.20	43.19	43.20	573,843	-1.01(-2.28%)
Feb 17, 2023	45.06	45.25	43.99	44.21	564,002	-0.81(-1.80%)
Feb 16, 2023	45.03	45.51	44.80	45.02	503,950	-0.54(-1.19%)
Feb 15, 2023	45.12	45.75	44.63	45.56	855,987	+0.05(+0.11%)
Feb 14, 2023	45.12	46.16	44.81	45.51	1,154,374	+0.01(+0.02%)
Feb 13, 2023	45.57	45.70	44.87	45.50	779,431	+0.20(+0.44%)
Feb 10, 2023	44.95	45.63	44.70	45.30	1,297,553	-0.52(-1.13%)
Feb 09, 2023	44.40	46.02	44.27	45.82	2,153,345	+2.11(+4.83%)
Feb 08, 2023	42.48	44.57	42.40	43.71	1,578,993	+1.22(+2.87%)
Feb 07, 2023	40.80	42.62	39.60	42.49	2,287,296	-0.63(-1.46%)
Feb 06, 2023	43.12	44.10	42.72	43.12	1,538,329	-0.50(-1.15%)
Feb 03, 2023	44.06	45.10	43.54	43.62	1,938,380	-0.72(-1.62%)
Feb 02, 2023	43.24	44.39	43.15	44.34	1,296,029	+0.93(+2.14%)

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.