Rambus(GB:0QYL)
$82.02-3.04 (-3.57%)
GB:0QYL
Rambus historical prices
$82.02
At close:-3.04 (-3.57%)
Rambus (0QYL) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 84.54 | 87.03 | 79.61 | 82.02 | 82.02 | -3.57% | 415 | 0.16 |
| Nov 12, 2026 | 84.99 | 86.72 | 80.58 | 85.06 | 85.06 | -1.25% | 2,471 | 0.97 |
| Nov 11, 2026 | 81.96 | 87.89 | 81.96 | 86.14 | 86.14 | +7.70% | 1,079 | 0.42 |
| Nov 10, 2026 | 81.84 | 83.01 | 78.36 | 79.98 | 79.98 | +7.82% | 421 | 0.16 |
| Nov 09, 2026 | 73.55 | 81.35 | 72.11 | 80.67 | 80.67 | +8.75% | 2,567 | 1.00 |
| Nov 06, 2026 | 71.91 | 77.02 | 71.00 | 74.18 | 74.18 | +4.77% | 1,289 | 0.50 |
| Nov 05, 2026 | 84.00 | 84.00 | 68.19 | 70.80 | 70.80 | -13.71% | 5,589 | 2.26 |
| Nov 04, 2026 | 90.09 | 90.70 | 79.71 | 82.05 | 82.05 | -6.51% | 1,396 | 0.57 |
| Nov 03, 2026 | 85.00 | 89.35 | 83.69 | 87.76 | 87.76 | +3.77% | 259 | 0.10 |
| Nov 02, 2026 | 87.01 | 87.50 | 84.00 | 84.57 | 84.57 | +2.43% | 1,119 | 0.44 |
| Oct 30, 2026 | 85.01 | 88.63 | 82.13 | 82.56 | 82.56 | -7.93% | 1,999 | 0.79 |
| Oct 29, 2026 | 87.27 | 91.78 | 87.27 | 89.67 | 89.67 | +0.18% | 1,766 | 0.68 |
| Oct 28, 2026 | 90.05 | 91.91 | 88.14 | 89.51 | 89.51 | +1.18% | 1,495 | 0.57 |
| Oct 27, 2026 | 87.50 | 94.07 | 85.47 | 88.47 | 88.47 | -3.82% | 4,659 | 1.79 |
| Oct 26, 2026 | 85.65 | 91.98 | 83.40 | 91.98 | 91.98 | +5.40% | 1,061 | 0.40 |
| Oct 23, 2026 | 87.20 | 89.49 | 84.15 | 87.27 | 87.27 | +1.02% | 457 | 0.17 |
| Oct 22, 2026 | 87.49 | 90.44 | 85.73 | 86.39 | 86.39 | -7.30% | 685 | 0.25 |
| Oct 21, 2026 | 96.04 | 96.04 | 92.39 | 93.19 | 93.19 | -0.65% | 1,830 | 0.67 |
| Oct 20, 2026 | 92.00 | 94.67 | 89.70 | 93.80 | 93.80 | +2.06% | 172 | 0.06 |
| Oct 19, 2026 | 90.00 | 94.13 | 88.39 | 91.91 | 91.91 | +3.74% | 1,830 | 0.67 |
| Oct 16, 2026 | 91.65 | 94.12 | 88.26 | 88.60 | 88.60 | -4.05% | 4,427 | 1.65 |
| Oct 15, 2026 | 90.16 | 93.46 | 87.09 | 92.34 | 92.34 | +0.03% | 1,982 | 0.74 |
| Oct 14, 2026 | 98.66 | 98.66 | 91.97 | 92.31 | 92.31 | -5.80% | 1,405 | 0.52 |
| Oct 13, 2026 | 99.36 | 102.10 | 95.82 | 97.99 | 97.99 | -4.08% | 3,360 | 1.27 |
| Oct 12, 2026 | 107.26 | 108.00 | 101.51 | 102.16 | 102.16 | -4.25% | 964 | 0.35 |
| Oct 09, 2026 | 110.21 | 112.69 | 104.32 | 106.69 | 106.69 | -2.07% | 1,942 | 0.70 |
| Oct 08, 2026 | 108.81 | 111.55 | 106.18 | 108.95 | 108.95 | -1.88% | 6,934 | 2.57 |
| Oct 07, 2026 | 110.88 | 114.00 | 108.81 | 111.04 | 111.04 | -2.75% | 1,265 | 0.47 |
| Oct 06, 2026 | 108.81 | 114.31 | 108.81 | 114.19 | 114.19 | +3.69% | 1,793 | 0.66 |
| Oct 05, 2026 | 113.28 | 114.69 | 108.87 | 110.12 | 110.12 | -1.29% | 6,337 | 2.39 |
| Oct 02, 2026 | 110.00 | 113.14 | 107.20 | 111.56 | 111.56 | +4.33% | 2,160 | 0.81 |
| Oct 01, 2026 | 109.65 | 109.68 | 105.49 | 106.93 | 106.93 | +2.53% | 1,856 | 0.70 |
| Sep 30, 2026 | 103.51 | 105.95 | 101.53 | 104.29 | 104.29 | +1.54% | 1,181 | 0.45 |
| Sep 29, 2026 | 102.33 | 105.90 | 101.91 | 102.71 | 102.71 | +0.73% | 756 | 0.29 |
| Sep 28, 2026 | 102.00 | 105.00 | 99.50 | 101.97 | 101.97 | -2.80% | 4,378 | 1.67 |
| Sep 25, 2026 | 105.50 | 108.00 | 103.23 | 104.91 | 104.91 | +0.50% | 2,594 | 0.99 |
| Sep 24, 2026 | 103.00 | 108.37 | 98.26 | 104.39 | 104.39 | +2.27% | 2,751 | 1.05 |
| Sep 23, 2026 | 107.00 | 107.00 | 100.16 | 102.07 | 102.07 | -2.28% | 3,221 | 1.24 |
| Sep 22, 2026 | 96.39 | 106.61 | 91.15 | 104.45 | 104.45 | +7.41% | 8,205 | 3.22 |
| Sep 21, 2026 | 89.28 | 98.02 | 88.35 | 97.24 | 97.24 | +13.40% | 5,759 | 2.29 |
| Sep 18, 2026 | 85.56 | 88.57 | 84.99 | 85.75 | 85.75 | +0.70% | 841 | 0.33 |
| Sep 17, 2026 | 83.46 | 86.00 | 82.90 | 85.15 | 85.15 | +3.07% | 3,124 | 1.22 |
| Sep 16, 2026 | 84.96 | 86.00 | 81.88 | 82.61 | 82.61 | +0.34% | 3,702 | 1.48 |
| Sep 15, 2026 | 79.91 | 82.54 | 79.63 | 82.33 | 82.33 | +1.19% | 876 | 0.35 |
| Sep 14, 2026 | 84.93 | 84.93 | 80.39 | 81.36 | 81.36 | -6.97% | 2,648 | 1.06 |
| Sep 11, 2026 | 86.20 | 88.00 | 85.00 | 87.46 | 87.46 | +1.65% | 770 | 0.30 |
| Sep 10, 2026 | 86.00 | 87.29 | 84.07 | 86.04 | 86.04 | -1.70% | 1,059 | 0.41 |
| Sep 09, 2026 | 88.02 | 89.67 | 84.00 | 87.53 | 87.53 | -0.92% | 24,784 | 11.16 |
| Sep 08, 2026 | 87.92 | 88.59 | 86.10 | 88.34 | 88.34 | +4.13% | 1,962 | 0.89 |
| Sep 07, 2026 | 84.84 | 87.00 | 83.84 | 84.84 | 84.84 | 0.00% | 0 | 0.00 |
