TipRanks
Go Ultimate55% OFF

Rambus (0QYL) Historical Prices

GB:0QYL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202685.0188.6382.1382.5682.56-7.93%1,9990.79
Oct 29, 202687.2791.7887.2789.6789.67+0.18%1,7660.68
Oct 28, 202690.0591.9188.1489.5189.51+1.18%1,4950.57
Oct 27, 202687.5094.0785.4788.4788.47-3.82%4,6591.79
Oct 26, 202685.6591.9883.4091.9891.98+5.40%1,0610.40
Oct 23, 202687.2089.4984.1587.2787.27+1.02%4570.17
Oct 22, 202687.4990.4485.7386.3986.39-7.30%6850.25
Oct 21, 202696.0496.0492.3993.1993.19-0.65%1,8300.67
Oct 20, 202692.0094.6789.7093.8093.80+2.06%1720.06
Oct 19, 202690.0094.1388.3991.9191.91+3.74%1,8300.67
Oct 16, 202691.6594.1288.2688.6088.60-4.05%4,4271.65
Oct 15, 202690.1693.4687.0992.3492.34+0.03%1,9820.74
Oct 14, 202698.6698.6691.9792.3192.31-5.80%1,4050.52
Oct 13, 202699.36102.1095.8297.9997.99-4.08%3,3601.27
Oct 12, 2026107.26108.00101.51102.16102.16-4.25%9640.35
Oct 09, 2026110.21112.69104.32106.69106.69-2.07%1,9420.70
Oct 08, 2026108.81111.55106.18108.95108.95-1.88%6,9342.57
Oct 07, 2026110.88114.00108.81111.04111.04-2.75%1,2650.47
Oct 06, 2026108.81114.31108.81114.19114.19+3.69%1,7930.66
Oct 05, 2026113.28114.69108.87110.12110.12-1.29%6,3372.39
Oct 02, 2026110.00113.14107.20111.56111.56+4.33%2,1600.81
Oct 01, 2026109.65109.68105.49106.93106.93+2.53%1,8560.70
Sep 30, 2026103.51105.95101.53104.29104.29+1.54%1,1810.45
Sep 29, 2026102.33105.90101.91102.71102.71+0.73%7560.29
Sep 28, 2026102.00105.0099.50101.97101.97-2.80%4,3781.67
Sep 25, 2026105.50108.00103.23104.91104.91+0.50%2,5940.99
Sep 24, 2026103.00108.3798.26104.39104.39+2.27%2,7511.05
Sep 23, 2026107.00107.00100.16102.07102.07-2.28%3,2211.24
Sep 22, 202696.39106.6191.15104.45104.45+7.41%8,2053.22
Sep 21, 202689.2898.0288.3597.2497.24+13.40%5,7592.29
Sep 18, 202685.5688.5784.9985.7585.75+0.70%8410.33
Sep 17, 202683.4686.0082.9085.1585.15+3.07%3,1241.22
Sep 16, 202684.9686.0081.8882.6182.61+0.34%3,7021.48
Sep 15, 202679.9182.5479.6382.3382.33+1.19%8760.35
Sep 14, 202684.9384.9380.3981.3681.36-6.97%2,6481.06
Sep 11, 202686.2088.0085.0087.4687.46+1.65%7700.30
Sep 10, 202686.0087.2984.0786.0486.04-1.70%1,0590.41
Sep 09, 202688.0289.6784.0087.5387.53-0.92%24,78411.16
Sep 08, 202687.9288.5986.1088.3488.34+4.13%1,9620.89
Sep 07, 202684.8487.0083.8484.8484.84+0.00%00.00
Sep 04, 202685.0387.0083.8484.8484.84+0.31%1,4710.61
Sep 03, 202685.4085.7081.5084.5884.58+1.06%3,9891.69
Sep 02, 202684.4085.2482.2883.6983.69+0.23%1,0830.45
Sep 01, 202687.6887.6883.0583.5083.50-3.71%1,7170.71
Aug 31, 202687.6088.0085.0086.7286.72+1.61%8620.34
Aug 28, 202691.1191.1185.3585.3585.35-5.31%1,1110.43
Aug 27, 202691.5094.0089.8490.1490.14+0.31%8520.33
Aug 26, 202690.7791.0788.5089.8689.86+0.88%1,4680.57
Aug 25, 202689.0091.6188.3789.0889.08+1.50%2,4720.97
Aug 24, 202690.9691.2086.0687.7687.76-3.94%3,2841.26