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 (%)
Oct 31, 2002 5.720 5.870 5.570 5.580 414,400 -0.19(-3.29%)
Oct 30, 2002 5.300 5.770 5.250 5.770 464,623 +0.42(+7.85%)
Oct 29, 2002 5.500 5.540 5.130 5.350 447,900 -0.27(-4.80%)
Oct 28, 2002 5.750 5.900 5.520 5.620 541,220 -0.03(-0.53%)
Oct 25, 2002 5.300 5.700 5.190 5.650 440,100 +0.29(+5.41%)
Oct 24, 2002 5.340 5.500 5.310 5.360 442,000 +0.06(+1.13%)
Oct 23, 2002 4.970 5.320 4.760 5.300 590,891 +0.39(+7.94%)
Oct 22, 2002 5.150 5.200 4.910 4.910 345,400 -0.29(-5.58%)
Oct 21, 2002 4.950 5.220 4.890 5.200 449,400 +0.21(+4.21%)
Oct 18, 2002 5.020 5.070 4.900 4.990 326,900 -0.03(-0.60%)
Oct 17, 2002 5.080 5.290 4.900 5.020 593,408 +0.15(+3.08%)
Oct 16, 2002 4.810 4.940 4.750 4.870 383,857 -0.29(-5.62%)
Oct 15, 2002 4.660 5.180 4.590 5.160 916,600 +0.70(+15.70%)
Oct 14, 2002 4.170 4.550 4.140 4.460 345,549 +0.08(+1.83%)
Oct 11, 2002 4.331 4.530 4.300 4.380 355,553 +0.18(+4.29%)
Oct 10, 2002 4.200 4.500 4.080 4.200 638,700 +0.20(+5.00%)
Oct 09, 2002 4.010 4.277 3.910 4.000 440,700 -0.10(-2.39%)
Oct 08, 2002 4.090 4.160 3.960 4.098 387,900 +0.12(+2.96%)
Oct 07, 2002 3.950 4.220 3.900 3.980 478,600 -0.05(-1.24%)
Oct 04, 2002 4.230 4.260 4.010 4.030 387,200 -0.09(-2.18%)
Oct 03, 2002 4.410 4.420 4.100 4.120 428,400 -0.31(-7.00%)
Oct 02, 2002 4.600 4.620 4.410 4.430 229,600 -0.29(-6.12%)
Oct 01, 2002 4.380 4.720 4.280 4.719 465,379 +0.38(+8.73%)
Sep 30, 2002 4.250 4.460 4.200 4.340 348,695 -0.08(-1.81%)
Sep 27, 2002 4.400 4.610 4.390 4.420 321,700 -0.13(-2.86%)
Sep 26, 2002 4.600 4.890 4.500 4.550 439,800 -0.07(-1.52%)
Sep 25, 2002 4.490 4.690 4.330 4.620 661,523 +0.31(+7.19%)
Sep 24, 2002 4.110 4.480 4.080 4.310 532,466 +0.15(+3.61%)
Sep 23, 2002 4.160 4.340 4.113 4.160 431,251 -0.09(-2.12%)
Sep 20, 2002 4.300 4.400 4.150 4.250 716,500 +0.14(+3.41%)
Sep 19, 2002 4.200 4.370 4.060 4.110 432,902 -0.24(-5.52%)
Sep 18, 2002 4.770 4.780 4.200 4.350 997,725 -0.40(-8.44%)
Sep 17, 2002 5.260 5.340 4.720 4.751 426,600 -0.27(-5.36%)
Sep 16, 2002 5.130 5.160 4.990 5.020 438,200 -0.18(-3.46%)
Sep 13, 2002 5.200 5.330 5.120 5.200 364,870 -0.08(-1.52%)
Sep 12, 2002 5.520 5.540 5.210 5.280 449,379 -0.22(-4.00%)
Sep 11, 2002 5.460 6.160 5.320 5.500 2,088,500 +0.09(+1.66%)
Sep 10, 2002 5.390 5.590 5.310 5.410 252,270 +0.03(+0.56%)
Sep 09, 2002 5.340 5.400 5.040 5.380 291,730 -0.03(-0.55%)
Sep 06, 2002 5.210 5.450 5.200 5.410 404,352 +0.37(+7.34%)
Sep 05, 2002 5.280 5.310 5.000 5.040 296,900 -0.33(-6.13%)
Sep 04, 2002 5.210 5.370 5.000 5.369 437,700 +0.19(+3.65%)
Sep 03, 2002 5.350 5.400 5.160 5.180 377,333 -0.27(-4.95%)
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%)
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.