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 )

56.70 +0.78 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 56.59 57.44 56.29 56.70 867,802 +0.78(+1.39%)
May 09, 2024 55.77 56.64 55.17 55.92 1,038,187 -0.05(-0.09%)
May 08, 2024 55.37 56.38 55.20 55.97 584,781 -0.37(-0.66%)
May 07, 2024 56.78 57.56 56.29 56.34 1,098,634 -0.61(-1.07%)
May 06, 2024 56.72 57.55 56.33 56.95 1,112,311 +0.87(+1.55%)
May 03, 2024 55.90 56.41 55.30 56.08 1,289,791 +1.83(+3.37%)
May 02, 2024 53.97 54.58 52.57 54.25 1,785,393 +1.50(+2.84%)
May 01, 2024 54.00 55.40 52.52 52.75 2,426,864 -2.07(-3.78%)
Apr 30, 2024 58.00 59.75 54.77 54.82 2,821,387 -5.66(-9.36%)
Apr 29, 2024 59.23 60.60 58.70 60.48 1,417,890 +1.25(+2.11%)
Apr 26, 2024 58.03 59.85 57.45 59.23 1,329,199 +1.11(+1.91%)
Apr 25, 2024 56.25 58.39 55.38 58.12 1,376,208 +1.60(+2.83%)
Apr 24, 2024 57.60 58.56 56.09 56.52 1,305,317 +0.08(+0.14%)
Apr 23, 2024 54.88 56.95 54.55 56.44 1,152,287 +1.71(+3.12%)
Apr 22, 2024 55.55 55.64 54.35 54.73 1,539,523 +0.05(+0.09%)
Apr 19, 2024 55.84 56.34 53.94 54.68 1,600,851 -1.78(-3.15%)
Apr 18, 2024 56.76 57.78 55.97 56.46 1,387,931 -0.79(-1.38%)
Apr 17, 2024 58.82 58.99 56.91 57.25 1,298,602 -1.47(-2.50%)
Apr 16, 2024 58.66 59.03 58.12 58.72 843,907 -0.28(-0.47%)
Apr 15, 2024 60.42 60.64 58.48 59.00 1,003,677 -1.14(-1.90%)
Apr 12, 2024 60.81 61.94 60.00 60.14 1,467,814 -2.19(-3.51%)
Apr 11, 2024 60.00 62.37 59.82 62.33 947,694 +2.58(+4.32%)
Apr 10, 2024 60.46 60.74 58.84 59.75 1,162,288 -1.74(-2.83%)
Apr 09, 2024 60.66 61.75 60.53 61.49 993,886 +1.23(+2.04%)
Apr 08, 2024 60.40 60.91 59.67 60.26 633,569 +0.20(+0.33%)
Apr 05, 2024 59.11 60.54 59.08 60.06 994,047 +1.13(+1.92%)
Apr 04, 2024 61.40 61.66 58.52 58.93 1,346,846 -1.38(-2.29%)
Apr 03, 2024 58.51 60.73 58.40 60.31 1,071,964 +0.83(+1.40%)
Apr 02, 2024 61.00 61.00 59.20 59.48 1,346,693 -2.75(-4.42%)
Apr 01, 2024 61.90 63.31 61.73 62.23 1,234,770 +0.42(+0.68%)
Mar 28, 2024 63.00 62.03 61.91 61.81 1,989,746 -1.29(-2.04%)
Mar 27, 2024 62.49 63.17 61.20 63.10 1,119,997 +1.01(+1.63%)
Mar 26, 2024 62.15 63.16 61.73 62.09 1,126,050 +0.43(+0.70%)
Mar 25, 2024 62.55 62.85 61.45 61.66 1,498,881 -1.70(-2.68%)
Mar 22, 2024 63.98 64.73 62.05 63.36 1,181,114 -1.37(-2.12%)
Mar 21, 2024 62.88 65.86 62.50 64.73 2,369,506 +4.20(+6.94%)
Mar 20, 2024 58.94 60.68 58.27 60.53 1,100,559 +1.69(+2.87%)
Mar 19, 2024 59.23 59.99 57.20 58.84 1,503,982 -1.65(-2.73%)
Mar 18, 2024 61.25 61.94 60.43 60.49 1,177,507 -0.06(-0.10%)
Mar 15, 2024 60.15 61.58 60.15 60.55 2,523,005 -0.44(-0.72%)
Mar 14, 2024 61.30 61.89 60.36 60.99 1,480,930 -0.52(-0.85%)
Mar 13, 2024 62.27 63.31 60.77 61.51 1,519,978 -1.89(-2.98%)
Mar 12, 2024 63.12 63.64 62.13 63.40 1,162,121 +0.88(+1.41%)
Mar 11, 2024 62.33 62.78 61.02 62.52 1,735,673 -1.24(-1.94%)
Mar 08, 2024 65.50 66.67 63.50 63.76 1,748,853 -1.64(-2.51%)
Mar 07, 2024 64.60 66.25 64.22 65.40 1,176,798 +1.72(+2.70%)
Mar 06, 2024 63.69 64.12 62.15 63.68 1,424,577 +2.28(+3.71%)
Mar 05, 2024 61.60 62.70 60.68 61.40 1,450,446 -1.69(-2.68%)
Mar 04, 2024 65.43 65.62 62.62 63.09 1,418,177 -1.40(-2.17%)
Mar 01, 2024 60.99 65.68 60.32 64.49 2,898,467 +5.25(+8.86%)
Feb 29, 2024 58.01 59.73 57.70 59.24 1,688,040 +2.38(+4.19%)
Feb 28, 2024 56.85 57.32 56.34 56.86 1,210,539 -0.79(-1.37%)
Feb 27, 2024 58.84 59.48 57.61 57.65 1,045,765 -0.97(-1.65%)
Feb 26, 2024 56.82 59.23 56.63 58.62 1,478,900 +2.58(+4.60%)
Feb 23, 2024 58.05 58.05 55.36 56.04 1,375,943 -1.87(-3.23%)
Feb 22, 2024 58.11 58.95 57.74 57.91 1,890,726 +1.60(+2.84%)
Feb 21, 2024 54.34 56.31 54.10 56.31 1,360,411 +1.25(+2.27%)
Feb 20, 2024 55.10 55.81 54.49 55.06 1,291,936 -1.03(-1.84%)
Feb 16, 2024 56.29 57.12 55.09 56.09 1,219,040 -0.25(-0.44%)
Feb 15, 2024 57.38 57.58 55.59 56.34 1,345,043 -0.68(-1.19%)
Feb 14, 2024 56.30 57.18 55.57 57.02 1,403,150 +1.80(+3.26%)
Feb 13, 2024 55.03 56.56 54.17 55.22 1,978,033 -2.82(-4.86%)
Feb 12, 2024 58.80 59.74 57.66 58.04 1,771,586 -0.66(-1.12%)
Feb 09, 2024 56.89 59.14 56.80 58.70 2,570,310 +2.45(+4.36%)
Feb 08, 2024 53.81 57.36 53.81 56.25 3,030,059 +2.63(+4.90%)
Feb 07, 2024 55.60 56.21 53.11 53.62 4,255,357 -1.64(-2.97%)
Feb 06, 2024 62.55 62.55 54.82 55.26 8,018,083 -13.11(-19.18%)
Feb 05, 2024 69.15 69.89 67.97 68.37 2,492,612 -0.48(-0.70%)
Feb 02, 2024 67.90 69.06 67.33 68.85 1,138,249 +0.70(+1.03%)
Feb 01, 2024 68.87 69.30 67.66 68.15 1,214,883 -0.38(-0.55%)
Jan 31, 2024 69.74 70.87 68.24 68.53 1,254,656 -2.90(-4.06%)
Jan 30, 2024 73.01 73.62 70.86 71.43 762,801 -1.60(-2.19%)
Jan 29, 2024 71.69 73.09 70.78 73.03 1,283,686 +1.75(+2.46%)
Jan 26, 2024 72.25 73.19 70.45 71.28 1,704,627 -1.96(-2.68%)
Jan 25, 2024 75.26 75.90 73.05 73.24 1,523,892 -0.13(-0.18%)
Jan 24, 2024 74.96 75.98 72.81 73.37 1,393,376 -0.28(-0.38%)
Jan 23, 2024 74.04 75.00 73.07 73.65 1,002,379 -0.34(-0.46%)
Jan 22, 2024 74.63 76.38 72.00 73.99 1,547,033 +0.77(+1.05%)
Jan 19, 2024 70.36 73.38 69.83 73.22 2,321,477 +4.04(+5.84%)
Jan 18, 2024 69.46 70.09 67.44 69.18 1,492,162 +1.62(+2.40%)
Jan 17, 2024 68.10 68.50 65.79 67.56 1,207,303 -1.31(-1.90%)
Jan 16, 2024 66.02 71.93 65.42 68.87 2,344,848 +2.90(+4.40%)
Jan 12, 2024 66.50 66.60 65.16 65.97 641,472 -0.31(-0.47%)
Jan 11, 2024 65.29 66.72 63.79 66.28 1,263,224 +1.07(+1.64%)
Jan 10, 2024 67.05 67.22 64.51 65.21 957,615 -1.49(-2.23%)
Jan 09, 2024 65.48 67.44 65.47 66.70 902,944 +0.11(+0.17%)
Jan 08, 2024 63.89 66.91 63.89 66.59 1,838,231 +3.19(+5.03%)
Jan 05, 2024 62.64 63.82 62.12 63.40 1,092,381 +0.66(+1.05%)
Jan 04, 2024 63.00 64.12 62.25 62.74 1,308,013 -1.17(-1.83%)
Jan 03, 2024 63.99 65.95 63.31 63.91 1,342,181 -1.34(-2.05%)
Jan 02, 2024 67.02 67.31 64.25 65.25 1,538,240 -3.00(-4.40%)
Dec 29, 2023 68.66 69.26 67.74 68.25 1,206,433 -0.35(-0.51%)
Dec 28, 2023 68.50 69.16 67.55 68.60 1,098,234 +0.11(+0.16%)
Dec 27, 2023 70.41 70.41 68.07 68.49 1,548,372 -1.40(-2.00%)
Dec 26, 2023 70.21 71.29 69.58 69.89 840,833 +0.24(+0.34%)
Dec 22, 2023 69.83 70.88 69.30 69.65 1,004,175 +0.30(+0.43%)
Dec 21, 2023 67.43 70.27 67.22 69.35 1,872,382 +4.43(+6.82%)
Dec 20, 2023 66.58 68.31 64.85 64.92 1,594,432 -2.30(-3.42%)
Dec 19, 2023 69.02 69.78 66.75 67.22 1,579,457 -1.40(-2.04%)
Dec 18, 2023 69.48 69.90 68.31 68.62 1,169,880 -0.85(-1.22%)
Dec 15, 2023 70.74 70.74 68.43 69.47 21,388,996 -0.52(-0.74%)
Dec 14, 2023 69.71 71.90 68.92 69.99 1,813,370 +1.29(+1.88%)
Dec 13, 2023 67.47 68.78 65.87 68.70 1,489,070 +1.32(+1.96%)
Dec 12, 2023 67.90 68.67 67.18 67.38 1,066,925 -0.88(-1.29%)
Dec 11, 2023 65.99 68.44 65.32 68.26 1,354,109 +2.74(+4.18%)
Dec 08, 2023 64.03 66.37 64.03 65.52 991,265 +0.85(+1.31%)
Dec 07, 2023 64.64 64.94 63.28 64.67 1,294,134 +0.57(+0.89%)
Dec 06, 2023 65.56 66.71 64.02 64.10 1,342,506 -0.46(-0.71%)
Dec 05, 2023 64.50 65.17 63.55 64.56 1,135,755 -0.29(-0.45%)
Dec 04, 2023 67.13 67.22 63.39 64.85 3,220,792 -4.08(-5.92%)
Dec 01, 2023 67.46 69.36 67.04 68.93 942,099 +1.26(+1.86%)
Nov 30, 2023 69.59 69.62 66.21 67.67 1,553,017 -1.38(-2.00%)
Nov 29, 2023 68.94 70.72 68.35 69.05 1,349,627 +1.34(+1.98%)
Nov 28, 2023 67.25 68.55 66.15 67.71 1,221,294 -0.09(-0.13%)
Nov 27, 2023 67.16 68.83 66.62 67.80 1,001,308 +0.32(+0.47%)
Nov 24, 2023 67.51 68.13 67.30 67.48 260,092 -0.03(-0.04%)
Nov 22, 2023 67.82 69.24 67.33 67.51 658,855 +0.58(+0.87%)
Nov 21, 2023 69.00 69.08 65.94 66.93 1,412,192 -2.69(-3.86%)
Nov 20, 2023 65.86 69.78 65.86 69.62 1,528,376 +3.40(+5.13%)
Nov 17, 2023 65.63 66.79 65.36 66.22 834,905 +0.84(+1.28%)
Nov 16, 2023 66.00 66.65 65.07 65.38 1,099,286 -1.14(-1.71%)
Nov 15, 2023 67.61 67.91 66.04 66.52 1,104,448 -0.73(-1.09%)
Nov 14, 2023 64.90 67.33 64.40 67.25 1,409,601 +4.64(+7.41%)
Nov 13, 2023 62.27 62.94 61.05 62.61 908,106 -0.08(-0.13%)
Nov 10, 2023 60.00 63.14 59.60 62.69 1,283,990 +3.37(+5.68%)
Nov 09, 2023 60.53 61.44 59.05 59.32 1,623,083 -1.25(-2.06%)
Nov 08, 2023 58.17 61.01 57.67 60.57 1,492,327 +2.47(+4.25%)
Nov 07, 2023 57.56 58.78 57.45 58.10 854,377 +0.24(+0.41%)
Nov 06, 2023 58.10 58.46 57.00 57.86 875,807 -0.21(-0.36%)
Nov 03, 2023 54.99 58.50 54.87 58.07 2,017,056 +3.53(+6.47%)
Nov 02, 2023 54.59 55.23 53.21 54.54 1,290,686 +0.35(+0.65%)
Nov 01, 2023 54.39 55.11 52.62 54.19 1,452,128 -0.14(-0.26%)
Oct 31, 2023 50.00 55.34 49.25 54.33 2,717,420 +4.71(+9.49%)
Oct 30, 2023 50.86 51.08 48.78 49.62 1,780,394 -1.99(-3.86%)
Oct 27, 2023 49.17 51.67 49.09 51.61 1,655,183 +3.38(+7.01%)
Oct 26, 2023 52.08 52.08 48.13 48.23 2,596,884 -4.06(-7.76%)
Oct 25, 2023 54.79 55.81 52.21 52.29 1,499,144 -3.34(-6.00%)
Oct 24, 2023 55.48 55.93 54.55 55.63 688,822 +0.73(+1.33%)
Oct 23, 2023 54.58 56.00 53.82 54.90 746,427 +0.13(+0.24%)
Oct 20, 2023 55.50 56.04 54.53 54.77 1,012,053 -0.57(-1.03%)
Oct 19, 2023 58.90 59.66 54.89 55.34 1,264,074 -2.92(-5.01%)
Oct 18, 2023 58.76 59.23 57.85 58.26 677,398 -0.71(-1.20%)
Oct 17, 2023 57.86 59.97 56.54 58.97 1,031,470 +0.08(+0.14%)
Oct 16, 2023 57.57 58.97 57.41 58.89 858,112 +1.66(+2.90%)
Oct 13, 2023 60.25 60.40 57.13 57.23 1,122,011 -3.06(-5.08%)
Oct 12, 2023 60.94 61.93 59.62 60.29 1,189,103 -0.58(-0.95%)
Oct 11, 2023 60.88 61.78 60.35 60.87 986,347 +0.02(+0.03%)
Oct 10, 2023 59.79 61.62 59.62 60.85 1,329,180 +1.53(+2.58%)
Oct 09, 2023 58.58 59.67 58.15 59.32 743,912 -0.04(-0.07%)
Oct 06, 2023 56.63 59.61 56.12 59.36 1,234,457 +2.14(+3.74%)
Oct 05, 2023 56.89 57.61 56.50 57.22 1,040,839 +0.12(+0.21%)
Oct 04, 2023 55.19 57.43 54.84 57.10 994,448 +2.37(+4.33%)
Oct 03, 2023 55.59 56.49 54.20 54.73 1,026,848 -1.47(-2.62%)
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.