Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
14 Feb, 2019 10.02 10.13 9.96 10.1 636.56 Thousand
13 Feb, 2019 9.91 10.13 9.91 10.02 593.45 Thousand
12 Feb, 2019 9.86 10.0 9.82 9.9 560.1 Thousand
11 Feb, 2019 9.84 9.88 9.74 9.79 507.03 Thousand
08 Feb, 2019 9.91 10.02 9.72 9.83 664.37 Thousand
07 Feb, 2019 9.97 10.1 9.9 10.05 1.06 Million
06 Feb, 2019 9.76 10.17 9.71 10.12 1.58 Million
05 Feb, 2019 9.38 9.74 9.37 9.72 1.46 Million
04 Feb, 2019 9.37 9.42 9.26 9.38 690.02 Thousand
01 Feb, 2019 9.05 9.4 9.03 9.38 1.25 Million