Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Rambus, Inc. - Common Stock (NQ:RMBS)

45.72 -0.20 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	46.24	46.38	44.82	45.72	739,113	-0.20(-0.44%)
Apr 16, 2025	45.41	46.52	44.55	45.92	1,084,807	-1.55(-3.27%)
Apr 15, 2025	47.32	48.33	47.22	47.47	590,685	+0.23(+0.49%)
Apr 14, 2025	48.85	49.24	45.86	47.24	879,174	+0.20(+0.43%)
Apr 11, 2025	45.81	47.41	44.81	47.04	992,130	+0.80(+1.73%)
Apr 10, 2025	49.18	49.41	44.86	46.24	1,506,656	-6.05(-11.57%)
Apr 09, 2025	42.91	52.71	42.18	52.29	1,838,884	+9.39(+21.90%)
Apr 08, 2025	46.81	47.34	41.43	42.90	1,544,072	-1.86(-4.17%)
Apr 07, 2025	40.51	46.83	40.12	44.76	1,768,215	+1.63(+3.79%)
Apr 04, 2025	43.39	44.49	40.85	43.12	1,798,823	-3.02(-6.55%)
Apr 03, 2025	49.08	49.55	45.52	46.15	1,792,250	-6.53(-12.40%)
Apr 02, 2025	51.17	53.82	51.11	52.68	973,939	+0.39(+0.75%)
Apr 01, 2025	51.35	52.41	50.17	52.29	976,514	+0.52(+0.99%)
Mar 31, 2025	52.10	52.12	50.01	51.77	1,020,712	-1.93(-3.58%)
Mar 28, 2025	54.88	55.80	53.05	53.70	975,954	-1.74(-3.14%)
Mar 27, 2025	55.83	56.47	54.46	55.44	506,549	-1.20(-2.12%)
Mar 26, 2025	58.68	59.02	55.70	56.64	712,455	-2.30(-3.90%)
Mar 25, 2025	59.06	59.48	57.88	58.94	695,775	+0.07(+0.12%)
Mar 24, 2025	58.10	59.80	58.09	58.87	680,215	+2.15(+3.79%)
Mar 21, 2025	56.47	56.96	55.10	56.72	1,223,144	-0.10(-0.18%)
Mar 20, 2025	55.49	57.57	55.43	56.82	741,468	-0.14(-0.25%)
Mar 19, 2025	54.43	57.31	53.85	56.96	845,483	+2.63(+4.84%)
Mar 18, 2025	54.16	54.81	53.35	54.33	550,887	-0.18(-0.33%)
Mar 17, 2025	54.15	55.52	53.94	54.51	554,171	+0.08(+0.15%)
Mar 14, 2025	53.27	54.57	52.53	54.43	678,007	+2.48(+4.77%)
Mar 13, 2025	52.61	53.81	51.55	51.95	670,249	-0.60(-1.14%)
Mar 12, 2025	52.99	54.17	52.04	52.55	940,966	+1.00(+1.94%)
Mar 11, 2025	51.82	53.06	50.62	51.55	1,101,563	-0.43(-0.83%)
Mar 10, 2025	53.42	53.57	51.12	51.98	1,246,999	-2.90(-5.28%)
Mar 07, 2025	52.69	55.16	52.16	54.88	1,004,198	+2.30(+4.37%)
Mar 06, 2025	52.26	53.92	51.44	52.58	794,349	-1.37(-2.54%)
Mar 05, 2025	53.60	54.11	52.23	53.95	564,297	+0.65(+1.22%)
Mar 04, 2025	52.21	54.78	50.92	53.30	841,241	+0.43(+0.81%)
Mar 03, 2025	56.44	56.57	52.44	52.87	724,867	-3.02(-5.40%)
Feb 28, 2025	53.47	55.94	52.62	55.89	1,431,308	+1.98(+3.67%)
Feb 27, 2025	59.11	59.48	53.69	53.91	1,003,273	-4.65(-7.94%)
Feb 26, 2025	58.60	59.21	57.92	58.56	727,990	+1.13(+1.97%)
Feb 25, 2025	60.25	60.37	57.22	57.43	1,184,508	-2.73(-4.54%)
Feb 24, 2025	62.96	63.23	60.06	60.16	833,407	-2.57(-4.10%)
Feb 21, 2025	65.74	65.74	62.28	62.73	834,943	-2.22(-3.42%)
Feb 20, 2025	66.16	66.92	64.33	64.95	672,525	-1.38(-2.08%)
Feb 19, 2025	68.14	68.66	65.93	66.33	1,390,605	-2.26(-3.29%)
Feb 18, 2025	63.86	68.67	63.70	68.59	1,691,118	+5.63(+8.94%)
Feb 14, 2025	62.87	63.07	61.59	62.96	872,735	+0.36(+0.58%)
Feb 13, 2025	63.07	63.71	61.69	62.60	999,065	-0.47(-0.75%)
Feb 12, 2025	63.31	64.01	62.52	63.07	1,036,181	-1.65(-2.55%)
Feb 11, 2025	66.36	67.32	64.68	64.72	968,809	-2.45(-3.65%)
Feb 10, 2025	67.08	68.03	65.71	67.17	917,979	+0.17(+0.25%)
Feb 07, 2025	67.85	67.90	66.25	67.00	1,345,179	-0.28(-0.42%)
Feb 06, 2025	67.17	69.15	66.57	67.28	1,160,544	-0.47(-0.69%)
Feb 05, 2025	64.01	67.90	63.02	67.75	1,587,993	+3.31(+5.14%)
Feb 04, 2025	61.93	65.18	60.36	64.44	2,135,690	+4.09(+6.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Rambus, Inc. - Common Stock (NQ:RMBS)

Historical Prices