Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
10 Aug, 2017 12.68 12.73 12.59 12.62 701.5 Thousand
09 Aug, 2017 12.68 12.85 12.68 12.76 533.16 Thousand
08 Aug, 2017 12.84 12.99 12.77 12.79 379.99 Thousand
07 Aug, 2017 12.78 12.98 12.76 12.84 374.13 Thousand
04 Aug, 2017 12.75 12.88 12.68 12.77 344.05 Thousand
03 Aug, 2017 12.83 12.83 12.64 12.75 581.28 Thousand
02 Aug, 2017 12.92 12.96 12.78 12.79 1.15 Million
01 Aug, 2017 12.93 12.96 12.84 12.89 385.91 Thousand
31 Jul, 2017 12.98 13.03 12.87 12.89 788.35 Thousand
28 Jul, 2017 12.98 13.09 12.92 12.97 539.89 Thousand