Rambus Inc. (0QYL.L) LSE

99.11

+2.4009(+2.48%)

Updated at December 04 06:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved