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 (%)
Dec 31, 2012 4.900 4.940 4.760 4.880 708,976 -0.03(-0.61%)
Dec 28, 2012 4.790 4.990 4.760 4.910 656,471 +0.00(+0.00%)
Dec 27, 2012 5.010 5.040 4.810 4.910 581,882 -0.08(-1.50%)
Dec 26, 2012 5.030 5.140 4.960 4.985 582,743 -0.04(-0.89%)
Dec 24, 2012 5.160 5.180 5.020 5.030 217,888 -0.14(-2.71%)
Dec 21, 2012 5.200 5.200 5.050 5.170 1,160,272 -0.14(-2.64%)
Dec 20, 2012 5.180 5.310 5.110 5.310 536,061 +0.05(+0.95%)
Dec 19, 2012 5.290 5.320 5.190 5.260 788,339 -0.03(-0.57%)
Dec 18, 2012 5.150 5.310 5.120 5.290 603,684 +0.14(+2.72%)
Dec 17, 2012 5.180 5.180 5.080 5.150 401,467 -0.01(-0.19%)
Dec 14, 2012 5.080 5.170 5.050 5.160 531,195 +0.05(+0.98%)
Dec 13, 2012 5.180 5.220 5.050 5.110 535,041 -0.08(-1.54%)
Dec 12, 2012 5.330 5.339 5.120 5.190 631,069 -0.14(-2.63%)
Dec 11, 2012 4.960 5.330 4.820 5.330 1,809,341 +0.43(+8.78%)
Dec 10, 2012 4.740 4.900 4.690 4.900 573,265 +0.16(+3.38%)
Dec 07, 2012 4.930 4.930 4.730 4.740 547,416 -0.15(-3.07%)
Dec 06, 2012 4.810 4.920 4.780 4.890 333,163 +0.07(+1.45%)
Dec 05, 2012 4.890 4.920 4.800 4.820 426,730 -0.05(-1.03%)
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.