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

Rambus Inc (NQ: RMBS )

56.46 -0.79 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2004 19.36 19.63 18.34 18.61 1,630,900 -0.60(-3.12%)
Apr 29, 2004 20.80 20.93 18.56 19.21 4,619,000 -1.61(-7.73%)
Apr 28, 2004 21.01 21.60 20.50 20.82 2,444,500 -0.29(-1.37%)
Apr 27, 2004 24.01 24.34 20.48 21.11 5,429,700 -2.93(-12.19%)
Apr 26, 2004 24.72 25.00 23.91 24.04 865,400 -0.83(-3.34%)
Apr 23, 2004 24.52 25.22 24.51 24.87 867,700 +0.25(+1.02%)
Apr 22, 2004 23.95 24.85 23.15 24.62 1,675,800 +0.54(+2.24%)
Apr 21, 2004 24.19 24.65 23.86 24.08 1,125,500 -0.18(-0.74%)
Apr 20, 2004 24.85 25.45 24.26 24.26 1,044,700 -0.82(-3.27%)
Apr 19, 2004 25.49 25.69 23.95 25.08 2,188,000 -0.22(-0.87%)
Apr 16, 2004 25.38 25.80 25.06 25.30 1,516,500 +0.01(+0.04%)
Apr 15, 2004 27.50 27.90 25.15 25.29 4,546,600 -3.14(-11.04%)
Apr 14, 2004 27.79 28.58 27.62 28.43 1,549,000 +0.15(+0.53%)
Apr 13, 2004 28.95 28.96 28.05 28.28 709,300 -0.40(-1.39%)
Apr 12, 2004 29.07 29.20 28.51 28.68 746,000 -0.08(-0.28%)
Apr 08, 2004 29.00 29.35 28.38 28.76 825,300 -0.01(-0.03%)
Apr 07, 2004 28.68 29.21 28.26 28.77 978,000 +0.09(+0.31%)
Apr 06, 2004 28.98 29.36 28.26 28.68 1,107,700 -0.76(-2.58%)
Apr 05, 2004 28.76 29.69 28.56 29.44 1,601,500 +0.74(+2.58%)
Apr 02, 2004 28.96 29.03 28.32 28.70 936,800 +0.35(+1.23%)
Apr 01, 2004 28.51 28.85 28.23 28.35 931,600 +0.33(+1.18%)
Mar 31, 2004 28.35 28.45 27.83 28.02 872,500 -0.42(-1.48%)
Mar 30, 2004 28.00 28.61 27.76 28.44 1,041,100 +0.15(+0.53%)
Mar 29, 2004 29.00 29.16 28.10 28.29 1,236,300 +0.10(+0.35%)
Mar 26, 2004 28.65 28.89 28.07 28.19 1,116,100 -0.52(-1.81%)
Mar 25, 2004 27.15 29.24 26.97 28.71 4,223,500 +1.86(+6.93%)
Mar 24, 2004 26.57 27.35 26.24 26.85 1,266,300 +0.41(+1.55%)
Mar 23, 2004 27.20 27.20 26.10 26.44 1,242,300 -0.20(-0.75%)
Mar 22, 2004 27.00 27.09 26.22 26.64 1,930,100 -0.57(-2.09%)
Mar 19, 2004 28.00 28.19 27.21 27.21 1,148,000 -0.64(-2.30%)
Mar 18, 2004 27.95 28.68 27.65 27.85 1,119,600 -0.35(-1.24%)
Mar 17, 2004 28.46 28.46 27.91 28.20 753,800 +0.38(+1.37%)
Mar 16, 2004 27.80 28.33 27.24 27.82 1,423,000 +0.08(+0.29%)
Mar 15, 2004 28.72 28.83 27.53 27.74 1,543,300 -1.24(-4.28%)
Mar 12, 2004 28.66 29.35 28.46 28.98 1,837,900 +0.60(+2.11%)
Mar 11, 2004 26.61 29.13 26.60 28.38 3,381,300 +0.57(+2.05%)
Mar 10, 2004 28.78 29.13 27.75 27.81 1,758,700 -1.04(-3.60%)
Mar 09, 2004 29.61 29.90 28.32 28.85 3,200,700 -1.17(-3.90%)
Mar 08, 2004 31.35 31.73 29.76 30.02 2,273,200 -1.28(-4.09%)
Mar 05, 2004 31.32 32.59 30.36 31.30 3,284,300 -0.29(-0.92%)
Mar 04, 2004 31.71 32.00 31.30 31.59 985,300 -0.09(-0.28%)
Mar 03, 2004 32.05 32.18 31.52 31.68 1,494,600 -0.27(-0.85%)
Mar 02, 2004 32.40 32.75 31.90 31.95 1,286,300 -0.37(-1.14%)
Mar 01, 2004 31.87 32.38 31.58 32.32 2,083,800 -0.07(-0.22%)
Feb 27, 2004 32.85 32.85 32.00 32.39 2,039,500 -0.25(-0.77%)
Feb 26, 2004 33.46 33.56 32.43 32.64 5,414,700 -1.31(-3.86%)
Feb 25, 2004 33.89 34.35 33.20 33.95 10,424,500 +2.29(+7.23%)
Feb 24, 2004 31.92 32.16 31.20 31.66 3,212,100 -0.64(-1.98%)
Feb 23, 2004 33.45 33.98 32.16 32.30 4,429,500 -1.30(-3.87%)
Feb 20, 2004 33.22 33.97 33.00 33.60 5,297,200 -0.47(-1.38%)
Feb 19, 2004 34.73 34.73 33.40 34.07 8,762,400 -0.86(-2.46%)
Feb 18, 2004 35.90 36.15 32.62 34.93 34,006,900 +9.09(+35.18%)
Feb 17, 2004 26.20 26.30 25.25 25.84 4,891,400 +0.31(+1.21%)
Feb 13, 2004 25.11 25.99 24.34 25.53 9,516,000 +1.18(+4.85%)
Feb 12, 2004 30.11 30.30 23.59 24.35 23,665,300 -5.26(-17.76%)
Feb 11, 2004 29.95 30.59 29.03 29.61 2,367,200 -0.43(-1.43%)
Feb 10, 2004 30.04 31.00 29.80 30.04 1,546,700 -0.31(-1.02%)
Feb 09, 2004 30.55 30.95 30.00 30.35 1,688,900 +0.06(+0.20%)
Feb 06, 2004 29.62 30.32 29.31 30.29 1,803,800 +0.79(+2.68%)
Feb 05, 2004 29.27 30.19 29.14 29.50 1,391,300 +0.54(+1.86%)
Feb 04, 2004 29.56 29.93 28.74 28.96 1,611,900 -1.04(-3.47%)
Feb 03, 2004 29.64 30.33 29.45 30.00 1,512,300 +0.00(+0.00%)
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.