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, 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%)
Apr 01, 2002 7.660 8.060 7.630 7.990 571,800 +0.20(+2.57%)
Mar 29, 2002 7.910 8.100 7.790 7.790 716,600 +0.00(+0.00%)
Mar 28, 2002 7.910 8.100 7.790 7.790 716,600 +0.02(+0.26%)
Mar 27, 2002 7.670 7.990 7.570 7.770 530,600 +0.08(+1.04%)
Mar 26, 2002 7.820 8.009 7.500 7.690 936,200 -0.15(-1.91%)
Mar 25, 2002 8.060 8.220 7.780 7.840 505,400 -0.28(-3.45%)
Mar 22, 2002 8.070 8.300 8.020 8.120 510,500 +0.05(+0.62%)
Mar 21, 2002 7.840 8.150 7.717 8.070 604,700 +0.27(+3.46%)
Mar 20, 2002 8.100 8.100 7.750 7.800 801,000 -0.33(-4.06%)
Mar 19, 2002 8.190 8.280 8.100 8.130 520,700 -0.05(-0.61%)
Mar 18, 2002 8.150 8.430 8.020 8.180 647,500 +0.10(+1.24%)
Mar 15, 2002 8.050 8.250 8.000 8.080 780,800 +0.04(+0.50%)
Mar 14, 2002 8.120 8.500 7.810 8.040 1,167,600 -0.02(-0.26%)
Mar 13, 2002 8.170 8.300 8.010 8.061 1,061,400 -0.47(-5.50%)
Mar 12, 2002 8.590 8.820 8.400 8.530 1,260,400 -0.49(-5.43%)
Mar 11, 2002 9.300 9.380 8.940 9.020 1,448,900 -0.39(-4.14%)
Mar 08, 2002 9.040 9.450 9.010 9.410 3,366,100 +0.64(+7.30%)
Mar 07, 2002 8.950 9.100 8.560 8.770 1,940,900 +0.09(+1.04%)
Mar 06, 2002 8.230 8.920 8.100 8.680 1,912,500 +0.28(+3.33%)
Mar 05, 2002 8.580 9.000 8.320 8.400 2,384,200 -0.35(-4.00%)
Mar 04, 2002 7.570 9.000 7.510 8.750 5,367,800 +1.25(+16.67%)
Mar 01, 2002 6.865 7.500 6.810 7.500 1,841,300 +0.65(+9.49%)
Feb 28, 2002 7.270 7.300 6.730 6.850 2,092,000 -0.34(-4.73%)
Feb 27, 2002 6.800 7.450 6.800 7.190 4,289,200 -0.23(-3.10%)
Feb 26, 2002 6.240 7.610 6.200 7.420 6,628,500 +1.42(+23.67%)
Feb 25, 2002 5.650 6.090 5.600 6.000 1,600,500 +0.49(+8.89%)
Feb 22, 2002 5.600 5.640 5.350 5.510 1,020,000 -0.05(-0.90%)
Feb 21, 2002 5.830 5.930 5.500 5.560 959,200 -0.28(-4.79%)
Feb 20, 2002 6.000 6.050 5.550 5.840 1,338,500 -0.09(-1.52%)
Feb 19, 2002 6.100 6.150 5.800 5.930 968,100 -0.26(-4.20%)
Feb 18, 2002 6.080 6.350 6.080 6.190 1,481,800 +0.00(+0.00%)
Feb 15, 2002 6.080 6.350 6.080 6.190 1,478,600 +0.14(+2.31%)
Feb 14, 2002 6.750 6.780 6.000 6.050 1,593,400 -0.62(-9.30%)
Feb 13, 2002 6.550 6.750 6.530 6.670 811,500 +0.17(+2.62%)
Feb 12, 2002 6.580 6.730 6.460 6.500 557,000 -0.23(-3.42%)
Feb 11, 2002 6.590 6.750 6.350 6.730 852,300 +0.26(+4.02%)
Feb 08, 2002 6.250 6.490 6.180 6.470 742,800 +0.34(+5.55%)
Feb 07, 2002 6.240 6.450 6.100 6.130 873,400 -0.08(-1.29%)
Feb 06, 2002 6.550 6.650 6.150 6.210 1,049,100 -0.34(-5.19%)
Feb 05, 2002 6.700 6.750 6.320 6.550 1,199,200 -0.20(-2.96%)
Feb 04, 2002 7.045 7.150 6.720 6.750 987,200 -0.36(-5.06%)
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.