Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rambus Inc (NQ: RMBS )

55.70 +0.55 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.710 7.910 7.630 7.670 1,418,300 -0.04(-0.52%)
Dec 28, 2018 7.680 7.885 7.650 7.710 1,116,000 +0.03(+0.39%)
Dec 27, 2018 7.520 7.680 7.495 7.680 1,250,599 +0.07(+0.92%)
Dec 26, 2018 7.280 7.645 7.170 7.610 1,205,349 +0.36(+4.97%)
Dec 24, 2018 7.340 7.440 7.250 7.250 586,600 -0.13(-1.76%)
Dec 21, 2018 7.530 7.580 7.330 7.380 3,752,300 -0.15(-1.99%)
Dec 20, 2018 7.610 7.710 7.480 7.530 675,010 -0.06(-0.79%)
Dec 19, 2018 7.780 7.865 7.540 7.590 803,668 -0.20(-2.57%)
Dec 18, 2018 7.980 8.130 7.755 7.790 925,880 -0.09(-1.14%)
Dec 17, 2018 7.960 8.090 7.860 7.880 614,859 -0.09(-1.13%)
Dec 14, 2018 7.990 8.210 7.945 7.970 371,200 -0.10(-1.24%)
Dec 13, 2018 8.260 8.270 8.050 8.070 489,975 -0.12(-1.47%)
Dec 12, 2018 8.210 8.330 8.160 8.190 569,080 +0.07(+0.86%)
Dec 11, 2018 8.280 8.420 8.095 8.120 568,966 -0.04(-0.49%)
Dec 10, 2018 8.200 8.300 8.110 8.160 865,987 -0.03(-0.37%)
Dec 07, 2018 8.340 8.460 8.180 8.190 537,700 -0.14(-1.68%)
Dec 06, 2018 8.250 8.450 8.230 8.330 587,078 -0.08(-0.95%)
Dec 04, 2018 8.880 8.960 8.400 8.410 547,000 -0.51(-5.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.