Rambus Inc. (0QYL.L) LSE

95.40

-1.63(-1.68%)

Updated at October 17 07:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 30, 2025103.32102.67102.67106.18102.672,652
September 29, 2025103.7104.5104.5106.65103.71,445
September 26, 2025100.42101.85102.04102.2899.161,881
September 25, 202597.5100.39100.39101.1195.53,077
September 24, 2025103.7598.5298.52103.7598.272,025
September 23, 2025107.49103.91103.87109.13101.521,882
September 22, 2025102.4106.76106.76107.06102.351,277
September 19, 2025107.45103.92103.92107.45101.2516,779
September 18, 202598.3104.83104.83104.8398.310,374
September 17, 202596.7594.7794.7799.8394.778,634
September 16, 202596.8996.3596.1598.6294.962,257
September 15, 20258796.8196.81100.7386.337,884
September 12, 202588.8287.387.389.0185.951,503
September 11, 202577.9787.3387.3389.7377.857,019
September 10, 202575.577.4277.4277.5275.52,123
September 09, 202573.3475.4675.4675.4673782
September 08, 202576.4272.572.576.5572.5642
September 05, 202576.9774.9175.0978.2174.729,220
September 04, 202573.4974.7874.7874.7873.13,285
September 03, 202574.5737374.79731,784
September 02, 202571.6173.0673.0673.1470.915,552
August 29, 202580.578.2578.2581.2574.34,755
August 28, 202575.6580.9480.9481.0675.316,496
August 27, 202574.976.0476.0476.0674.332,115
August 26, 202573.375.0675.0675.6173.3494
August 22, 202570.5374.2474.2274.3670.53525
August 21, 202569.4670.3170.3171.0369.131,568
August 20, 20256869.1169.117067.24,047
August 19, 202575.1371.1471.1475.3870.95,589
August 18, 202574.1575.1575.1575.4673.651,011
August 15, 202574.7573.8873.8875.5873.69888
August 14, 20257875.9975.997875.22595
August 13, 20257776.776.778.1175.753,046
August 12, 202573.576.0776.0776.0772.86875
August 11, 202574.4674.2174.2174.973.211,554
August 08, 202573.2273.5173.5174.4672.232,396
August 07, 202573.271.4771.4773.5971.111,041
August 06, 202574.1571.5471.5474.1571.422,313
August 05, 202575.973.8173.8176.1673.212,117
August 04, 202573.5372.9172.9174.2272.49515
August 01, 202570.7970.1270.1273.1569.5310,712
July 31, 202573.9773.8273.8274.7873.51,884
July 30, 202573.1275.7575.7576.0673.122,209
July 29, 202569.572.1472.1472.2565.4912,871
July 28, 202564.3163.9563.9564.7363.412,199
July 25, 202564.0263.8163.8164.0963.43556
July 24, 202565.8564.6264.6265.9633,992
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved