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

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2002 7.150 7.280 7.020 7.110 827,800 -0.07(-0.97%)
Jan 31, 2002 7.430 7.530 7.130 7.180 985,600 -0.21(-2.84%)
Jan 30, 2002 7.510 7.520 7.050 7.390 1,290,500 -0.07(-0.94%)
Jan 29, 2002 7.730 7.800 7.450 7.460 960,100 -0.22(-2.86%)
Jan 28, 2002 7.670 7.730 7.510 7.680 957,600 +0.05(+0.66%)
Jan 25, 2002 7.660 7.750 7.550 7.630 891,100 -0.06(-0.78%)
Jan 24, 2002 7.810 8.100 7.650 7.690 1,175,100 -0.05(-0.65%)
Jan 23, 2002 7.600 7.830 7.490 7.740 1,278,200 +0.24(+3.20%)
Jan 22, 2002 7.900 7.980 7.500 7.500 1,549,200 -0.30(-3.85%)
Jan 21, 2002 7.700 8.100 7.680 7.800 1,612,700 +0.00(+0.00%)
Jan 18, 2002 7.700 8.100 7.680 7.800 1,601,600 -0.32(-3.94%)
Jan 17, 2002 8.280 8.370 8.050 8.120 1,138,700 +0.10(+1.25%)
Jan 16, 2002 8.340 8.410 8.010 8.020 1,548,400 -0.70(-8.03%)
Jan 15, 2002 8.810 8.940 8.550 8.720 1,156,600 -0.27(-3.00%)
Jan 14, 2002 8.800 9.020 8.500 8.990 2,173,300 +0.00(+0.00%)
Jan 11, 2002 9.440 9.580 8.860 8.990 6,654,800 +0.40(+4.66%)
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.