U.S. markets close in 5 hours 28 minutes

Rambus Inc. (RMBS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
57.04+0.96 (+1.71%)
A partir del 10:28AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 202456.7257.5456.5457.0457.04131,818
03 may 2024------
02 may 202453.9754.5852.5754.2554.251,785,300
01 may 202454.0055.4152.5252.7552.752,426,900
30 abr 202458.0059.7554.7754.8254.822,821,200
29 abr 202459.2360.6158.7060.4860.481,420,300
26 abr 202458.0359.8557.4559.2359.231,329,000
25 abr 202456.2558.3955.3858.1258.121,376,200
24 abr 202457.6058.5656.0956.5256.521,305,300
23 abr 202454.8856.9554.5556.4456.441,152,300
22 abr 202455.5555.6454.3554.7354.731,539,400
19 abr 202455.8456.3453.9454.6854.681,600,100
18 abr 202456.7657.7855.9756.4656.461,387,900
17 abr 202458.8258.9956.9157.2557.251,298,600
16 abr 202458.6659.0458.1258.7258.72843,900
15 abr 202460.4260.6458.4859.0059.001,003,600
12 abr 202460.8161.9460.0060.1460.141,466,800
11 abr 202460.0062.3759.8262.3362.33947,800
10 abr 202460.4660.7458.8459.7559.751,162,300
09 abr 202460.6661.7560.5361.4961.49993,900
08 abr 202460.4060.9159.6760.2660.26633,600
05 abr 202459.1160.5459.0860.0660.06994,000
04 abr 202461.4061.6758.5258.9358.931,346,800
03 abr 202458.5160.7358.4060.3160.311,072,000
02 abr 202461.0061.0059.2059.4859.481,346,700
01 abr 202461.9063.3161.7362.2362.231,235,100
28 mar 202463.0063.4961.7061.8161.811,989,700
27 mar 202462.4963.1861.2063.1063.101,119,900
26 mar 202462.1563.1761.7362.0962.091,126,100
25 mar 202462.5562.8661.4561.6661.661,498,900
22 mar 202463.9864.7362.0563.3663.361,181,000
21 mar 202462.8865.8662.5064.7364.732,369,400
20 mar 202458.9460.6858.2860.5360.531,102,800
19 mar 202459.2359.9957.2058.8458.841,504,000
18 mar 202461.2561.9460.4360.4960.491,178,000
15 mar 202460.1561.5860.1560.5560.552,522,900
14 mar 202461.3061.8960.3660.9960.991,480,900
13 mar 202462.2763.3160.7761.5161.511,519,800
12 mar 202463.1263.6462.1363.4063.401,162,100
11 mar 202462.3362.7861.0262.5262.521,735,700
08 mar 202465.5066.6763.5063.7663.761,747,000
07 mar 202464.6066.2564.2265.4065.401,176,800
06 mar 202463.6964.1262.1563.6863.681,424,600
05 mar 202461.6062.7060.6861.4061.401,451,500
04 mar 202465.4365.6262.6263.0963.091,418,200
01 mar 202460.9965.6860.3264.4964.492,897,900
29 feb 202458.0159.7357.7059.2459.241,688,400
28 feb 202456.8557.3256.3456.8656.861,210,500
27 feb 202458.8459.4857.6157.6557.651,045,800
26 feb 202456.8259.2356.6358.6258.621,478,800
23 feb 202458.0558.0555.3656.0456.041,375,900
22 feb 202458.1158.9557.7457.9157.911,891,000
21 feb 202454.3456.3154.1056.3156.311,361,600
20 feb 202455.1055.8154.4955.0655.061,292,200
16 feb 202456.2957.1255.1056.0956.091,218,800
15 feb 202457.3857.5855.5956.3456.341,345,000
14 feb 202456.3057.1855.5757.0257.021,403,200
13 feb 202455.0356.5654.1755.2255.221,979,100
12 feb 202458.8059.7457.6658.0458.041,771,900
09 feb 202456.8959.1456.8058.7058.702,570,100
08 feb 202453.8157.3653.8156.2556.252,971,500
07 feb 202455.6056.2153.1153.6253.624,257,500
06 feb 202462.5562.5554.8255.2655.268,021,900
05 feb 202469.1569.8967.9768.3768.372,505,400
02 feb 202467.9069.0767.3368.8568.851,137,900
01 feb 202468.8769.3067.6668.1568.151,215,300
31 ene 202469.7470.8768.2468.5368.531,254,700
30 ene 202473.0173.6270.8671.4371.43763,500
29 ene 202471.6973.0970.7873.0373.031,283,700
26 ene 202472.2573.1970.4571.2871.281,704,600
25 ene 202475.2675.9073.0573.2473.241,525,700
24 ene 202474.9675.9872.8173.3773.371,393,900
23 ene 202474.0475.0073.0773.6573.651,001,700
22 ene 202474.6376.3872.0073.9973.991,547,000
19 ene 202470.3673.3869.8373.2273.222,312,800
18 ene 202469.4670.0967.4469.1869.181,492,300
17 ene 202468.1068.5065.7967.5667.561,207,300
16 ene 202466.0271.9365.4268.8768.872,345,100
12 ene 202466.5066.6065.1665.9765.97641,500
11 ene 202465.2966.7263.7966.2866.281,263,200
10 ene 202467.0567.2264.5165.2165.21957,600
09 ene 202465.4867.4465.4766.7066.70902,900
08 ene 202463.8966.9163.8966.5966.591,838,500
05 ene 202462.6463.8262.1263.4063.401,092,400
04 ene 202463.0064.1262.2562.7462.741,308,300
03 ene 202463.9965.9563.3163.9163.911,342,200
02 ene 202467.0267.3164.2565.2565.251,538,200
29 dic 202368.6669.2667.7468.2568.251,205,900
28 dic 202368.5069.1667.5568.6068.601,098,200
27 dic 202370.4170.4168.0768.4968.491,548,400
26 dic 202370.2171.2969.5869.8969.89840,800
22 dic 202369.8370.8869.3069.6569.651,004,200
21 dic 202367.4370.2767.2269.3569.351,872,400
20 dic 202366.5868.3264.8564.9264.921,594,400
19 dic 202369.0269.7866.7567.2267.221,580,500
18 dic 202369.4869.9068.3168.6268.621,169,900
15 dic 202370.7470.7468.4369.4769.4721,317,700
14 dic 202369.7171.9068.9269.9969.991,813,700
13 dic 202367.4768.7865.8768.7068.701,511,600
12 dic 202367.9068.6767.1867.3867.381,067,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...