ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

RMBS Rambus Inc

57.97
0.03 (0.05%)
May 17 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Rambus Inc RMBS NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.03 0.05% 57.97 19:00:00
Open Price Low Price High Price Close Price Previous Close
58.62 57.25 58.65 57.97 57.94
more quote information »

RMBS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week56.5959.6256.2957.91947,0701.382.44%
1 Month55.8460.60552.5256.261,329,8392.133.81%
3 Months58.0566.6752.5259.471,366,824-0.08-0.14%
6 Months65.6376.3852.5263.021,628,751-7.66-11.67%
1 Year52.7576.3848.1360.711,545,9915.229.90%
3 Years18.4376.3818.0444.911,097,82639.54214.54%
5 Years11.5376.388.0536.03931,93446.44402.78%

RMBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 57.97 0.03 0.05% 58.62 58.65 57.25 740,051
May 16 2024 57.94 -1.58 -2.65% 59.54 59.62 57.89 1,113,341
May 15 2024 59.52 1.42 2.44% 59.00 59.60 57.80 1,025,481
May 14 2024 58.10 1.16 2.04% 57.26 58.23 57.053 897,434
May 13 2024 56.94 0.24 0.42% 57.31 57.46 56.39 831,293
May 10 2024 56.70 0.78 1.39% 56.59 57.44 56.29 867,802
May 09 2024 55.92 -0.05 -0.09% 55.77 56.64 55.17 1,038,186
May 08 2024 55.97 -0.37 -0.66% 55.37 56.3801 55.20 584,781
May 07 2024 56.34 -0.61 -1.07% 56.78 57.565 56.29 1,098,634
May 06 2024 56.95 0.87 1.55% 56.72 57.545 56.33 1,112,311
May 03 2024 56.08 1.83 3.37% 55.90 56.41 55.30 1,289,791
May 02 2024 54.25 1.50 2.84% 53.97 54.58 52.57 1,785,373
May 01 2024 52.75 -2.07 -3.78% 54.00 55.41 52.52 2,426,863
Apr 30 2024 54.82 -5.66 -9.36% 58.00 59.75 54.77 2,820,882
Apr 29 2024 60.48 1.25 2.11% 59.23 60.605 58.6974 1,417,890
Apr 26 2024 59.23 1.11 1.91% 58.03 59.85 57.45 1,328,989
Apr 25 2024 58.12 1.60 2.83% 56.15 58.39 56.05 1,360,268
Apr 24 2024 56.52 0.08 0.14% 57.60 58.56 56.09 1,305,317
Apr 23 2024 56.44 1.71 3.12% 54.88 56.945 54.55 1,152,273
Apr 22 2024 54.73 0.05 0.09% 55.55 55.64 54.35 1,539,523
Apr 19 2024 54.68 -1.78 -3.15% 55.84 56.34 53.94 1,600,353
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock