RMBS - RAMBUS INC
IEX Last Trade
54.675
-0.175 -0.320%
Share volume: 13,107
Last Updated: Thu 26 Dec 2024 08:30:09 PM CET
Semiconductor and Related Device Manufacturing :
1.29%
PREVIOUS CLOSE
CHG
CHG%
$54.85
-0.18
-0.32%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $53.98 | $53.98 | $54.41 | $54.41 | $53.65 | $53.65 | $54.14 | $54.14 | 343,578 | $343,571.00 |
| 12/23/2024 | $53.36 | $53.36 | $54.09 | $54.09 | $52.91 | $52.91 | $53.97 | $53.97 | 1,161,387 | $1,161,387.00 |
| 12/20/2024 | $52.08 | $52.08 | $54.08 | $54.08 | $52.08 | $52.08 | $52.58 | $52.58 | 3,383,116 | $3,248,228.00 |
| 12/19/2024 | $54.62 | $54.62 | $55.50 | $55.50 | $52.69 | $52.69 | $53.62 | $53.62 | 1,611,274 | $1,611,274.00 |
| 12/18/2024 | $58.92 | $58.92 | $59.29 | $59.29 | $53.89 | $53.89 | $54.83 | $54.83 | 1,040,923 | $1,040,923.00 |
| 12/17/2024 | $58.16 | $58.16 | $59.13 | $59.13 | $57.63 | $57.63 | $58.18 | $58.18 | 742,033 | $742,033.00 |
| 12/16/2024 | $57.46 | $57.46 | $59.67 | $59.67 | $56.47 | $56.47 | $59.14 | $59.14 | 762,158 | $762,158.00 |
| 12/13/2024 | $58.24 | $58.24 | $58.48 | $58.48 | $57.07 | $57.07 | $57.41 | $57.41 | 1,238,606 | $1,238,606.00 |