Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
16 Mar, 2018 13.88 14.03 13.77 13.99 2.33 Million
15 Mar, 2018 13.82 13.88 13.74 13.87 774.66 Thousand
14 Mar, 2018 13.62 13.85 13.62 13.74 926.96 Thousand
13 Mar, 2018 13.92 13.98 13.58 13.6 782.19 Thousand
12 Mar, 2018 14.0 14.0 13.84 13.85 663.71 Thousand
09 Mar, 2018 13.67 13.98 13.67 13.92 657.08 Thousand
08 Mar, 2018 13.8 13.83 13.59 13.65 806.89 Thousand
07 Mar, 2018 13.17 13.74 13.15 13.73 1.5 Million
06 Mar, 2018 12.97 13.37 12.9 13.31 1.33 Million
05 Mar, 2018 12.68 12.88 12.66 12.83 392.56 Thousand