Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2018 12.66 12.94 12.6 12.84 1.17 Million
31 Jan, 2018 13.13 13.15 12.63 12.63 1.86 Million
30 Jan, 2018 13.1 13.5 12.89 13.02 2.56 Million
29 Jan, 2018 14.18 14.3 14.02 14.2 1.76 Million
26 Jan, 2018 14.1 14.19 13.97 14.18 499.08 Thousand
25 Jan, 2018 14.18 14.22 13.94 14.0 711.23 Thousand
24 Jan, 2018 14.21 14.21 13.95 13.96 530.87 Thousand
23 Jan, 2018 14.14 14.61 13.86 14.23 1.08 Million
22 Jan, 2018 14.13 14.19 14.09 14.12 368.18 Thousand
19 Jan, 2018 14.25 14.36 14.15 14.18 794.2 Thousand