Rambus Inc (NQ: RMBS )

44.72 +0.81 (+1.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	44.97	45.21	44.12	44.72	2,293,757	+0.81(+1.84%)
Aug 29, 2024	44.57	45.40	43.71	43.91	1,169,846	-0.02(-0.05%)
Aug 28, 2024	44.67	45.17	43.51	43.93	1,014,007	-1.14(-2.53%)
Aug 27, 2024	44.52	45.53	44.00	45.07	963,476	+0.20(+0.45%)
Aug 26, 2024	46.56	46.77	44.80	44.87	1,199,214	-1.78(-3.82%)
Aug 23, 2024	46.76	47.61	46.12	46.65	1,449,459	+1.10(+2.41%)
Aug 22, 2024	47.85	47.87	45.15	45.55	1,585,717	-2.08(-4.37%)
Aug 21, 2024	46.70	47.98	46.52	47.63	938,989	+1.37(+2.96%)
Aug 20, 2024	46.48	47.12	45.61	46.26	1,060,266	-0.71(-1.51%)
Aug 19, 2024	46.18	47.16	45.56	46.97	1,041,094	+0.65(+1.40%)
Aug 16, 2024	46.54	47.07	46.22	46.32	1,138,885	-0.35(-0.75%)
Aug 15, 2024	45.20	47.15	44.75	46.67	2,156,071	+3.11(+7.14%)
Aug 14, 2024	44.76	44.85	43.00	43.56	1,097,553	-0.39(-0.89%)
Aug 13, 2024	43.04	44.20	42.94	43.95	2,388,490	+1.12(+2.61%)
Aug 12, 2024	43.41	43.57	42.28	42.83	1,729,295	-0.01(-0.02%)
Aug 09, 2024	42.99	43.80	42.50	42.84	1,446,534	-0.54(-1.24%)
Aug 08, 2024	42.36	43.86	41.14	43.38	2,191,188	+3.07(+7.62%)
Aug 07, 2024	42.79	42.98	40.17	40.31	1,797,700	-0.99(-2.40%)
Aug 06, 2024	41.56	42.78	40.14	41.30	1,789,486	-0.02(-0.05%)
Aug 05, 2024	39.08	42.66	38.91	41.32	2,421,455	-0.78(-1.85%)
Aug 02, 2024	43.01	44.40	41.16	42.10	3,240,149	-2.78(-6.19%)
Aug 01, 2024	50.88	51.25	44.34	44.88	4,311,256	-6.56(-12.75%)
Jul 31, 2024	50.41	51.68	49.88	51.44	2,792,890	+2.86(+5.89%)
Jul 30, 2024	52.72	52.83	48.10	48.58	3,917,272	-7.25(-12.99%)
Jul 29, 2024	59.65	60.27	55.67	55.83	2,236,446	-3.17(-5.37%)
Jul 26, 2024	58.36	59.76	56.86	59.00	1,591,503	+2.20(+3.87%)
Jul 25, 2024	59.32	60.24	56.64	56.80	2,172,753	-2.61(-4.39%)
Jul 24, 2024	62.08	62.75	59.23	59.41	1,547,780	-3.78(-5.98%)
Jul 23, 2024	62.27	63.90	62.23	63.19	1,013,870	-0.08(-0.13%)
Jul 22, 2024	59.22	63.39	58.68	63.27	1,794,436	+5.30(+9.14%)
Jul 19, 2024	60.00	60.00	57.66	57.97	1,601,348	-1.76(-2.95%)
Jul 18, 2024	60.00	60.96	58.02	59.73	1,317,532	+0.15(+0.25%)
Jul 17, 2024	63.79	64.25	59.42	59.58	2,519,188	-5.70(-8.73%)
Jul 16, 2024	65.00	65.51	64.16	65.28	997,392	+0.39(+0.60%)
Jul 15, 2024	66.76	66.76	64.64	64.89	1,318,931	-1.10(-1.67%)
Jul 12, 2024	66.05	67.74	65.21	65.99	1,251,546	+0.77(+1.18%)
Jul 11, 2024	67.42	67.48	64.61	65.22	1,419,530	-1.04(-1.57%)
Jul 10, 2024	64.47	66.47	64.34	66.26	1,089,400	+2.38(+3.73%)
Jul 09, 2024	64.50	65.16	63.56	63.88	1,076,607	-0.17(-0.27%)
Jul 08, 2024	62.57	64.32	62.34	64.05	1,042,256	+2.10(+3.39%)
Jul 05, 2024	60.78	62.64	60.25	61.95	929,113	+1.44(+2.38%)
Jul 03, 2024	60.00	61.35	59.65	60.51	561,810	+0.58(+0.97%)
Jul 02, 2024	58.00	59.95	58.00	59.93	993,972	+1.93(+3.33%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Rambus Inc (NQ: RMBS )

Historical Prices