Rambus Inc. (RMBS) Historical Prices & Data

Rambus Inc.
RMBS
(Nasdaq - US)
Closed
54.50
+1.55 (+2.93%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:54.49-0.01 (-0.02%)
Open
54.00
High
54.87
Low
53.12

Rambus Inc. Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	54.89	53.08	53.99	54.49	0.93%
Nov 20, 2024	52.97	50.71	52.00	52.95	1.83%
Nov 19, 2024	52.82	51.94	52.42	52.29	-0.25%
Nov 18, 2024	52.67	51.11	51.24	52.59	2.63%
Nov 15, 2024	53.17	51.05	53.08	51.31	-3.33%
Nov 14, 2024	55.63	53.22	54.57	53.35	-2.24%
Nov 13, 2024	55.63	54.07	55.00	54.32	-1.24%
Nov 12, 2024	56.82	55.20	56.11	55.37	-1.32%
Nov 11, 2024	55.92	54.12	55.79	55.89	0.18%
Nov 8, 2024	56.24	54.37	56.04	55.78	-0.46%
Nov 7, 2024	58.42	56.43	58.09	56.69	-2.41%
Nov 6, 2024	57.85	53.52	54.88	57.70	5.14%
Nov 5, 2024	50.28	48.53	48.53	50.26	3.56%
Nov 4, 2024	49.52	47.20	47.58	48.53	2.00%
Nov 1, 2024	48.30	47.37	47.83	47.95	0.25%
Oct 31, 2024	49.54	47.07	49.54	47.82	-3.47%
Oct 30, 2024	51.47	49.63	49.92	49.89	-0.06%
Oct 29, 2024	51.15	44.45	44.63	51.00	14.27%
Oct 28, 2024	44.87	43.50	43.59	44.80	2.78%
Oct 25, 2024	43.72	42.47	42.47	43.50	2.43%
Oct 24, 2024	42.09	41.40	41.88	42.04	0.38%
Oct 23, 2024	41.86	40.79	41.50	41.40	-0.24%
Oct 22, 2024	41.66	40.93	41.37	41.59	0.53%

Highest:58.42

Lowest:40.79

Average:50.50

Difference:13.12

% Change:31.71%

Data Vendor: Xignite Logo

Stocks