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

Rambus Inc (NQ: RMBS )

52.75 -2.07 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
May 01, 2002 6.560 6.910 6.400 6.730 551,900 +0.05(+0.75%)
Apr 30, 2002 6.250 7.000 6.200 6.680 907,500 +0.41(+6.54%)
Apr 29, 2002 6.510 6.750 6.100 6.270 622,500 -0.24(-3.69%)
Apr 26, 2002 6.700 6.750 6.340 6.510 856,500 -0.18(-2.69%)
Apr 25, 2002 6.940 6.950 6.650 6.690 720,100 -0.25(-3.60%)
Apr 24, 2002 7.150 7.270 6.910 6.940 586,600 -0.18(-2.53%)
Apr 23, 2002 7.160 7.420 7.000 7.120 632,100 -0.13(-1.79%)
Apr 22, 2002 7.370 7.370 7.170 7.250 486,600 -0.21(-2.82%)
Apr 19, 2002 7.650 7.710 7.450 7.460 407,200 -0.13(-1.71%)
Apr 18, 2002 7.640 7.810 7.440 7.590 393,700 -0.11(-1.43%)
Apr 17, 2002 7.850 8.100 7.610 7.700 977,100 -0.06(-0.77%)
Apr 16, 2002 7.510 7.850 7.370 7.760 1,193,600 +0.58(+8.06%)
Apr 15, 2002 7.380 7.430 7.140 7.181 492,800 -0.26(-3.48%)
Apr 12, 2002 7.540 7.590 7.160 7.440 1,098,900 +0.04(+0.54%)
Apr 11, 2002 7.690 7.770 7.290 7.400 1,664,400 -0.10(-1.33%)
Apr 10, 2002 7.220 7.620 7.180 7.500 1,408,400 +0.37(+5.19%)
Apr 09, 2002 7.250 7.440 7.090 7.130 452,500 -0.08(-1.11%)
Apr 08, 2002 7.000 7.380 7.000 7.210 493,100 -0.01(-0.14%)
Apr 05, 2002 7.400 7.500 7.140 7.220 488,200 -0.17(-2.30%)
Apr 04, 2002 7.110 7.411 7.010 7.390 611,700 +0.26(+3.66%)
Apr 03, 2002 7.710 7.840 6.900 7.129 1,397,800 -0.62(-8.01%)
Apr 02, 2002 8.000 8.000 7.700 7.750 402,200 -0.24(-3.00%)
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.