Rambus Inc. (0QYL.L) LSE

93.94

-1.11(-1.17%)

Updated at December 24 05:46PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202594.1993.9493.8694.6993.5622
December 23, 20259594.7294.729593.98108
December 22, 202598.395.0595.0598.8195.051,091
December 19, 202592.1596.5496.5496.82921,104
December 18, 202595.591.991.995.590.191,058
December 17, 202595.592.2392.2397.8991.574,224
December 16, 202592.793.9193.9195.9992.75,987
December 15, 202595.7994.6494.6497.3193.75262
December 12, 202510498.0298.02105.1997.542,160
December 11, 2025104.7105.22105.22106101.612,610
December 10, 2025103.62104.59104.05106.57103.622,260
December 09, 2025102.63104.58104.58104.63102.14898
December 08, 2025102.5103.95103.95104.43102.09853
December 05, 202599.99101.92101.92102.1499.99142
December 04, 202597.0999.1199.1199.4696.51574
December 03, 202596.1996.7196.7197.594.093,621
December 02, 202595.9296.9996.9999.71953,414
December 01, 202593.594.6594.6594.993.01616
November 28, 202594.9394.7794.7795.594.27429
November 26, 202593.9894.5894.1494.5892.421,766
November 25, 20259189.5289.5291.7688.41657
November 24, 202588.592.6592.7792.9188.49340
November 21, 202585.0186.8186.8188.4783639
November 20, 202593.9989.7389.7395.6188.733,060
November 19, 202588.2589.2389.239288.251,165
November 18, 202589.2588.188.190.1587.2718,188
November 17, 202594.9390.9990.9995.2190.99237
November 14, 202588.595.4995.4995.8287.61,744
November 13, 2025100.0291.7591.75100.9991.542,360
November 12, 2025107102.88102.88107.49102.361,057
November 11, 2025109.39105.04105.04109.6103.157,758
November 10, 2025111.11111.7111.7114.18109.846,547
November 07, 2025103.02101.54101.54104.99100.881,254
November 06, 2025108106.63106.63109.08103.971,175
November 05, 2025101108.22108.22108.291011,138
November 04, 2025102.49101.48101.48103.02100.511,819
November 03, 2025103.98104.13104.13105.11102.773,347
October 31, 2025110107.39107.39110.14102.358,736
October 30, 2025110.11107.07107.07110.5107.074,609
October 29, 2025103.75112.07112.07112.19103.756,070
October 28, 202593.5104.56104.56104.5693.513,469
October 27, 2025110112.55112.55114.1108.894,889
October 24, 2025102107.81107.81108.321024,756
October 23, 202594.75101.33101.33101.33941,998
October 22, 202596.4994.2995.599892.711,149
October 21, 202598.0297.3697.0798.0596.28634
October 20, 20259898.8798.8799.9897.222,175
October 17, 20259595.495.498.2494.898,850
October 16, 202598.4897.6697.66100.9997.274,701
October 15, 202597.2796.9696.9697.9795.527,896
October 14, 202593.694.1194.1197.0193.18555
October 13, 202593.5296.1296.1296.1293.441,396
October 10, 202598.8192.6292.6298.819110,047
October 09, 2025100.5997.4397.43100.696.271,836
October 08, 202597.4898.7298.6999.595.811,710
October 07, 2025101100.9100.9101.3595.943,258
October 06, 2025100.33103.52103.52103.899.52,124
October 03, 2025104.9198.2698.26105.0598.26970
October 02, 2025104.73102.92102.73105.69102.59494
October 01, 2025104.2102.68102.68104.581011,153
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved