Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rambus Inc (NQ: RMBS )

47.82 -2.07 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.780 5.790 5.450 5.450 301,932 -0.34(-5.87%)
Aug 29, 2002 5.500 5.790 5.410 5.790 299,313 +0.22(+3.95%)
Aug 28, 2002 5.450 5.650 5.400 5.570 325,579 +0.00(+0.00%)
Aug 27, 2002 5.950 5.960 5.550 5.570 345,200 -0.37(-6.23%)
Aug 26, 2002 5.770 6.000 5.630 5.940 452,489 +0.18(+3.13%)
Aug 23, 2002 6.185 6.190 5.650 5.760 770,400 -0.41(-6.65%)
Aug 22, 2002 5.450 6.220 5.420 6.170 1,180,000 +0.70(+12.80%)
Aug 21, 2002 5.450 5.540 5.370 5.470 314,789 +0.03(+0.55%)
Aug 20, 2002 5.310 5.480 5.290 5.440 296,547 +0.24(+4.62%)
Aug 16, 2002 5.340 5.380 5.120 5.200 361,947 -0.13(-2.44%)
Aug 15, 2002 5.320 5.350 5.100 5.330 374,600 +0.22(+4.31%)
Aug 14, 2002 4.890 5.250 4.890 5.110 390,000 +0.20(+4.07%)
Aug 13, 2002 4.970 5.140 4.910 4.910 423,536 -0.10(-2.00%)
Aug 12, 2002 4.740 5.040 4.720 5.010 298,245 +0.16(+3.30%)
Aug 07, 2002 4.990 5.151 4.650 4.850 365,800 +0.00(+0.00%)
Aug 06, 2002 4.560 4.940 4.550 4.850 550,135 +0.40(+8.99%)
Aug 05, 2002 4.890 4.970 4.450 4.450 612,038 -0.40(-8.25%)
Aug 02, 2002 4.970 5.100 4.730 4.850 473,748 -0.22(-4.34%)
Aug 01, 2002 5.150 5.260 5.000 5.070 347,703 -0.09(-1.74%)
Jul 31, 2002 5.210 5.290 5.100 5.160 402,700 -0.15(-2.82%)
Jul 30, 2002 5.260 5.340 5.100 5.310 628,067 +0.07(+1.34%)
Jul 29, 2002 5.350 5.400 5.070 5.240 696,205 +0.16(+3.15%)
Jul 26, 2002 5.260 5.390 4.830 5.080 718,100 -0.05(-0.97%)
Jul 25, 2002 5.470 5.490 5.010 5.130 719,700 -0.56(-9.84%)
Jul 24, 2002 5.060 5.710 4.880 5.690 920,700 +0.51(+9.85%)
Jul 23, 2002 5.850 5.990 5.100 5.180 958,800 -0.56(-9.76%)
Jul 22, 2002 5.500 6.000 5.360 5.740 1,046,347 +0.17(+3.05%)
Jul 19, 2002 5.290 6.090 5.030 5.570 1,265,500 -0.68(-10.88%)
Jul 17, 2002 6.660 6.750 5.910 6.250 1,683,300 +1.20(+23.76%)
Jul 12, 2002 4.920 5.160 4.920 5.050 1,370,500 +0.40(+8.60%)
Jul 11, 2002 4.440 4.670 4.300 4.650 456,700 +0.18(+4.03%)
Jul 10, 2002 4.540 4.620 4.280 4.470 564,400 -0.01(-0.22%)
Jul 09, 2002 4.339 4.480 4.339 4.480 605,700 +0.14(+3.25%)
Jul 08, 2002 4.420 4.420 4.339 4.339 795,800 -0.08(-1.83%)
Jul 05, 2002 4.120 4.460 4.110 4.420 467,200 +0.35(+8.60%)
Jul 04, 2002 3.810 4.100 3.800 4.070 707,900 +0.00(+0.00%)
Jul 03, 2002 3.810 4.100 3.800 4.070 707,900 +0.08(+2.01%)
Jul 02, 2002 4.000 4.100 3.750 3.990 933,000 -0.02(-0.50%)
Jul 01, 2002 4.200 4.400 4.000 4.010 1,006,700 -0.08(-1.96%)
Jun 28, 2002 3.920 4.220 3.850 4.090 1,553,200 +0.15(+3.88%)
Jun 27, 2002 3.550 4.060 3.500 3.937 1,675,400 +0.61(+18.24%)
Jun 26, 2002 3.100 3.520 3.080 3.330 1,791,300 -0.09(-2.63%)
Jun 25, 2002 3.780 3.850 3.380 3.420 895,700 -0.40(-10.47%)
Jun 21, 2002 3.930 4.100 3.700 3.820 1,337,600 +0.03(+0.79%)
Jun 20, 2002 4.140 4.200 3.230 3.790 4,418,300 -0.33(-8.01%)
Jun 19, 2002 6.290 6.397 4.000 4.120 8,915,100 -2.32(-36.02%)
Jun 17, 2002 6.260 6.450 6.240 6.440 320,900 +0.24(+3.87%)
Jun 14, 2002 6.200 6.250 6.000 6.200 426,300 -0.23(-3.58%)
Jun 12, 2002 6.270 6.430 6.200 6.430 550,000 +0.05(+0.77%)
Jun 11, 2002 6.620 6.720 6.360 6.381 408,800 -0.28(-4.19%)
Jun 10, 2002 6.460 6.660 6.390 6.660 436,500 +0.19(+2.94%)
Jun 07, 2002 6.050 6.660 6.000 6.470 655,600 +0.12(+1.89%)
Jun 06, 2002 6.470 6.700 6.350 6.350 410,700 -0.28(-4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.