UK markets close in 2 hours 7 minutes

Rambus Inc. (0QYL.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
56.57+1.52 (+2.75%)
As of 07:01PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.0056.5756.57954
22 Apr 202455.5555.7354.5755.0555.05537
19 Apr 202455.5356.1554.7954.7954.79324
18 Apr 202456.7657.6055.9256.5856.58357
17 Apr 202458.8558.8556.9757.6557.6588
16 Apr 202458.3658.9658.2358.3758.3760
15 Apr 202460.4360.6359.7259.7259.722,271
12 Apr 202460.7561.8160.1560.1760.17524
11 Apr 202460.2461.5959.8961.4561.45324
10 Apr 202459.7760.4558.9658.9658.96226
09 Apr 202460.8061.7560.2661.4861.4820,800
08 Apr 202460.3260.9059.8860.5460.5420,355
05 Apr 202459.7860.3959.1760.1260.12220
04 Apr 202461.4461.4460.7860.8760.87311
03 Apr 202458.5160.6058.5160.5660.5645
02 Apr 202461.0061.0059.2559.3159.31357
28 Mar 202462.8263.3161.8961.8961.89129
27 Mar 202462.8063.0861.3363.0463.04177
26 Mar 202462.1563.0861.7862.8662.86344
25 Mar 202462.5862.9461.7862.0062.00187
22 Mar 202463.9864.5662.2163.2263.22607
21 Mar 202462.9965.8062.6364.3864.383,259
20 Mar 202458.9459.8558.3459.8559.85435
19 Mar 202459.1759.5357.2158.9058.90826
18 Mar 202461.5261.9360.7260.7860.781,162
15 Mar 202460.4961.5060.1161.2761.27229
14 Mar 202461.3061.7260.4961.1861.18715
13 Mar 202462.2763.3160.9461.4561.45880
12 Mar 202463.6763.6762.3063.0263.02179
11 Mar 202462.3362.7661.0861.9661.964,257
08 Mar 202465.8566.6164.7164.8064.80668
07 Mar 202464.4566.1964.4565.7165.711,330
06 Mar 202463.6964.0762.2663.6863.68557
05 Mar 202461.7062.7161.1561.4261.42448
04 Mar 202465.1365.7163.3763.5363.531,474
01 Mar 202460.9965.6760.2865.3665.366,769
29 Feb 202458.0159.6257.7859.6259.62335
28 Feb 202456.7857.2456.6356.7656.76694
27 Feb 202458.8459.2757.9958.6058.60489
26 Feb 202456.8058.5156.7258.5158.51530
23 Feb 202456.4056.4155.5056.3556.35173
22 Feb 202458.0058.8357.9058.2758.271,411
21 Feb 202454.3455.9154.2255.7155.71205
20 Feb 202455.2655.7554.5854.6754.67609
19 Feb 2024------
16 Feb 202456.2857.1155.4256.8956.89300
15 Feb 202457.3857.7755.7757.1757.17844
14 Feb 202456.3056.8755.6556.3856.381,167
13 Feb 202454.7556.2054.3655.3655.362,208
12 Feb 202458.9759.6858.0658.1758.171,600
09 Feb 202456.9659.0456.9658.4358.435,306
08 Feb 202453.8657.2153.8356.0856.081,073
07 Feb 202455.0056.3454.7854.8754.871,344
06 Feb 202461.9762.4155.0755.0755.074,051
05 Feb 202469.3769.8768.1569.1269.12858
02 Feb 202468.2768.6767.5067.5067.501,018
01 Feb 202468.8769.0967.7268.5668.561,072
31 Jan 202469.9669.9668.8269.2169.212,338
30 Jan 202472.9073.6070.9570.9570.95831
29 Jan 202471.9772.1670.8472.1672.16979
26 Jan 202472.0073.1170.6271.0271.021,843
25 Jan 202475.1775.3573.0473.3873.382,940
24 Jan 202474.9675.8874.2174.2174.212,317
23 Jan 202474.1574.9373.6673.9473.94949
22 Jan 202475.1576.3172.2773.6873.684,702
19 Jan 202470.2572.8970.0072.8972.894,146
18 Jan 202469.8870.0367.6069.1869.182,077
17 Jan 202468.1868.4666.1266.1266.121,418
16 Jan 202466.0271.8965.8468.6668.665,502
15 Jan 2024------
12 Jan 202466.7166.7165.4565.8065.80181
11 Jan 202465.5065.9964.6165.9965.9984
10 Jan 202467.2867.2865.0665.8765.87461
09 Jan 202465.4867.1465.4866.8766.87218
08 Jan 202464.0266.8164.0266.1066.10442
05 Jan 202462.9963.4462.6963.3863.3835
04 Jan 202462.8963.7662.4562.7862.78345
03 Jan 202463.8864.9263.3164.0164.01170
02 Jan 202465.9866.1065.4465.7465.74190
29 Dec 202369.0269.0268.3268.3268.32172
28 Dec 202368.5968.6967.6368.6968.69188
27 Dec 202369.9369.9368.3468.3868.38130
22 Dec 202370.7970.7969.8569.8569.85320
21 Dec 202365.6470.1065.6468.4968.495,472
20 Dec 202366.5867.8966.5867.6767.67885
19 Dec 202369.5469.5466.9867.1267.12291
18 Dec 202369.4869.8768.8168.8168.81182
15 Dec 202370.4470.4469.6969.8669.86149
14 Dec 202369.8271.6569.8269.9569.95442
13 Dec 202366.1766.5066.1766.5066.50288
12 Dec 202367.9068.3667.1867.7167.71216
11 Dec 202366.0167.2965.3466.4366.43364
08 Dec 202364.0365.7464.0365.3865.38220
07 Dec 2023------
06 Dec 202365.3666.7164.9664.9664.962,131
05 Dec 202364.2765.1163.7663.9063.901,071
04 Dec 202367.1367.1363.4263.8563.852,537
01 Dec 202368.8968.8968.8968.8968.89100
30 Nov 202369.5969.5966.3966.6366.631,350
29 Nov 202369.3470.0768.8868.9268.92740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...