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

Rambus Inc (NQ: RMBS )

53.46 -1.36 (-2.48%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 1, 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 (%)
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%)
Jun 05, 2002 6.550 6.870 6.450 6.630 445,100 -0.02(-0.30%)
May 31, 2002 6.830 6.960 6.650 6.650 364,600 -0.25(-3.62%)
May 28, 2002 6.950 7.040 6.800 6.900 325,900 +0.00(+0.00%)
May 27, 2002 6.960 7.070 6.900 6.900 418,000 +0.00(+0.00%)
May 24, 2002 6.960 7.070 6.900 6.900 418,000 -0.15(-2.13%)
May 23, 2002 7.080 7.150 6.880 7.050 477,100 +0.01(+0.14%)
May 22, 2002 6.930 7.130 6.890 7.040 456,400 +0.05(+0.72%)
May 21, 2002 6.840 7.100 6.810 6.990 575,700 -0.10(-1.41%)
May 20, 2002 6.800 7.120 6.800 7.090 594,200 +0.07(+1.00%)
May 17, 2002 7.360 7.514 7.010 7.020 837,300 -0.23(-3.17%)
May 16, 2002 6.890 7.350 6.770 7.250 632,200 +0.35(+5.07%)
May 15, 2002 6.745 7.200 6.610 6.900 922,100 +0.10(+1.47%)
May 14, 2002 6.740 6.970 6.690 6.800 823,400 +0.39(+6.08%)
May 13, 2002 5.730 6.500 5.511 6.410 2,996,900 -0.19(-2.88%)
May 10, 2002 6.690 6.990 6.450 6.600 715,500 -0.05(-0.75%)
May 09, 2002 7.030 7.050 6.600 6.650 384,100 -0.36(-5.08%)
May 08, 2002 6.800 7.140 6.730 7.006 920,000 +0.49(+7.45%)
May 07, 2002 6.460 6.750 6.230 6.520 835,300 +0.17(+2.68%)
May 06, 2002 6.580 6.590 6.300 6.350 618,900 -0.28(-4.22%)
May 03, 2002 6.640 6.820 6.440 6.630 589,000 -0.04(-0.60%)
May 02, 2002 6.740 6.930 6.580 6.670 637,500 -0.06(-0.89%)
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.