Rambus Inc. (RMBS) Historical Prices & Data

Rambus Inc.
RMBS
(Nasdaq - US)
N/A
56.57
+0.13 (+0.23%)
in:usd•As of: Apr 24, 2024 15:59 UTC -4
After Market:56.13-0.44 (-0.78%)
Open
57.65
High
58.51
Low
56.10

Rambus Inc. Historical Rates

Frequency

Daily

From Mar 25, 2024 to Apr 25, 2024

Date	High	Low	Open	Close	% Change
Apr 24, 2024	58.56	56.09	57.60	56.52	-1.87%
Apr 23, 2024	56.95	54.55	54.88	56.44	2.84%
Apr 22, 2024	55.64	54.35	55.55	54.73	-1.48%
Apr 19, 2024	56.34	53.94	55.84	54.68	-2.08%
Apr 18, 2024	57.78	55.97	56.76	56.46	-0.53%
Apr 17, 2024	58.99	56.91	58.82	57.25	-2.67%
Apr 16, 2024	59.03	58.12	58.66	58.72	0.10%
Apr 15, 2024	60.64	58.48	60.42	59.00	-2.35%
Apr 12, 2024	61.94	60.00	60.81	60.14	-1.10%
Apr 11, 2024	62.37	59.82	60.00	62.33	3.88%
Apr 10, 2024	60.74	58.84	60.46	59.75	-1.17%
Apr 9, 2024	61.75	60.53	60.66	61.49	1.37%
Apr 8, 2024	60.91	59.67	60.40	60.26	-0.23%
Apr 5, 2024	60.54	59.08	59.11	60.06	1.61%
Apr 4, 2024	61.66	58.52	61.40	58.93	-4.02%
Apr 3, 2024	60.73	58.40	58.51	60.31	3.08%
Apr 2, 2024	61.00	59.20	61.00	59.48	-2.49%
Apr 1, 2024	63.31	61.73	61.90	62.23	0.53%
Mar 28, 2024	63.49	61.70	63.00	61.81	-1.89%
Mar 27, 2024	63.17	61.20	62.49	63.10	0.98%
Mar 26, 2024	63.16	61.73	62.15	62.09	-0.10%
Mar 25, 2024	62.85	61.45	62.55	61.66	-1.42%

Highest:63.49

Lowest:53.94

Average:59.43

Difference:-6.03

% Change:-9.64%

Data Vendor: Xignite Logo

Stocks