Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
27 Jul, 2017 13.22 13.31 12.99 13.07 837.76 Thousand
26 Jul, 2017 13.23 13.34 13.04 13.18 1.03 Million
25 Jul, 2017 13.18 13.3 12.76 13.19 2.53 Million
24 Jul, 2017 12.49 12.69 12.4 12.64 835.71 Thousand
21 Jul, 2017 12.77 12.79 12.55 12.61 621.01 Thousand
20 Jul, 2017 12.65 12.71 12.6 12.68 622.77 Thousand
19 Jul, 2017 12.62 12.73 12.54 12.64 552.49 Thousand
18 Jul, 2017 12.6 12.73 12.5 12.6 776.08 Thousand
17 Jul, 2017 12.74 12.8 12.55 12.63 1.2 Million
14 Jul, 2017 12.83 12.91 12.76 12.77 727.01 Thousand