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 )

57.94 -1.58 (-2.65%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Sep 28, 2012 5.290 5.690 5.290 5.540 1,755,707 +0.24(+4.53%)
Sep 27, 2012 5.310 5.310 5.120 5.300 1,160,766 +0.01(+0.19%)
Sep 26, 2012 5.260 5.360 5.210 5.290 700,723 +0.04(+0.67%)
Sep 25, 2012 5.740 5.800 5.220 5.255 2,851,726 -0.54(-9.40%)
Sep 24, 2012 5.280 6.100 5.100 5.800 5,322,806 +0.87(+17.65%)
Sep 21, 2012 5.030 5.030 4.900 4.930 823,674 -0.01(-0.20%)
Sep 20, 2012 5.010 5.045 4.920 4.940 595,938 -0.12(-2.37%)
Sep 19, 2012 5.080 5.100 5.000 5.060 478,122 -0.01(-0.20%)
Sep 18, 2012 5.010 5.080 4.975 5.070 459,898 +0.06(+1.20%)
Sep 17, 2012 4.960 5.070 4.950 5.010 507,469 -0.06(-1.18%)
Sep 14, 2012 4.790 5.080 4.750 5.070 1,016,254 +0.17(+3.47%)
Sep 13, 2012 4.740 4.910 4.700 4.900 776,102 +0.15(+3.16%)
Sep 12, 2012 4.740 4.800 4.690 4.750 536,178 +0.02(+0.42%)
Sep 11, 2012 4.680 4.740 4.620 4.730 539,860 +0.05(+1.07%)
Sep 10, 2012 4.650 4.730 4.640 4.680 366,709 +0.01(+0.21%)
Sep 07, 2012 4.600 4.680 4.560 4.670 506,320 +0.08(+1.74%)
Sep 06, 2012 4.370 4.590 4.370 4.590 647,939 +0.23(+5.28%)
Sep 05, 2012 4.360 4.420 4.280 4.360 554,061 +0.02(+0.46%)
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.