Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
20 Oct, 2017 13.72 13.81 13.65 13.7 458.12 Thousand
19 Oct, 2017 13.56 13.66 13.46 13.58 693.3 Thousand
18 Oct, 2017 13.68 13.72 13.45 13.7 459.15 Thousand
17 Oct, 2017 13.59 13.66 13.57 13.64 365 Thousand
16 Oct, 2017 13.69 13.71 13.54 13.64 437.64 Thousand
13 Oct, 2017 13.68 13.74 13.64 13.67 1.03 Million
12 Oct, 2017 13.64 13.76 13.64 13.68 353.84 Thousand
11 Oct, 2017 13.65 13.74 13.51 13.65 470.2 Thousand
10 Oct, 2017 13.65 13.77 13.54 13.75 577.82 Thousand
09 Oct, 2017 13.55 13.67 13.54 13.55 371.26 Thousand