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 (%)
Dec 31, 2003 30.85 32.65 30.45 30.70 8,826,100 +0.93(+3.12%)
Dec 30, 2003 28.95 30.95 28.10 29.77 10,305,813 +3.27(+12.34%)
Dec 29, 2003 26.22 26.79 26.21 26.50 1,017,990 +0.36(+1.38%)
Dec 26, 2003 26.19 26.61 26.04 26.14 532,674 -0.05(-0.19%)
Dec 24, 2003 26.27 26.44 26.08 26.19 388,654 -0.13(-0.49%)
Dec 23, 2003 26.35 26.50 26.12 26.32 1,070,864 -0.07(-0.27%)
Dec 22, 2003 26.30 27.00 26.20 26.39 1,740,588 +0.02(+0.08%)
Dec 19, 2003 26.97 27.02 26.25 26.37 1,546,271 -0.46(-1.71%)
Dec 18, 2003 25.65 27.19 25.06 26.83 5,744,527 +0.95(+3.67%)
Dec 17, 2003 30.16 30.33 23.50 25.88 9,564,337 -4.17(-13.88%)
Dec 16, 2003 30.00 30.70 28.80 30.05 2,906,597 +0.27(+0.91%)
Dec 15, 2003 32.10 32.15 29.75 29.78 3,168,407 -0.88(-2.87%)
Dec 12, 2003 30.63 32.47 30.00 30.66 7,193,942 +0.94(+3.16%)
Dec 11, 2003 27.94 29.84 27.80 29.72 1,640,200 +1.72(+6.14%)
Dec 10, 2003 28.52 28.98 27.28 28.00 1,797,657 -0.40(-1.41%)
Dec 09, 2003 30.21 30.28 28.12 28.40 1,637,981 -1.12(-3.79%)
Dec 08, 2003 29.31 29.75 29.00 29.52 1,203,881 +0.22(+0.75%)
Dec 05, 2003 29.00 29.75 29.00 29.30 1,185,078 -0.58(-1.94%)
Dec 04, 2003 29.75 30.48 29.12 29.88 1,753,414 +0.18(+0.61%)
Dec 03, 2003 30.41 30.99 29.42 29.70 2,023,778 -0.63(-2.08%)
Dec 02, 2003 29.64 30.78 29.52 30.33 3,610,779 +0.33(+1.10%)
Dec 01, 2003 31.59 32.25 29.65 30.00 10,553,372 +0.00(+0.00%)
Nov 28, 2003 26.40 30.10 26.12 30.00 11,880,765 +4.75(+18.81%)
Nov 26, 2003 25.11 25.44 24.80 25.25 720,169 +0.09(+0.36%)
Nov 25, 2003 25.29 25.50 25.05 25.16 765,739 +0.17(+0.68%)
Nov 24, 2003 25.20 25.24 24.72 24.99 1,031,628 -0.01(-0.04%)
Nov 21, 2003 24.19 25.00 24.33 25.00 921,270 +0.81(+3.35%)
Nov 20, 2003 24.69 24.95 24.05 24.19 1,077,503 -0.71(-2.85%)
Nov 19, 2003 24.32 25.00 23.81 24.90 1,159,198 +0.86(+3.58%)
Nov 18, 2003 24.61 25.20 23.96 24.04 870,007 -0.40(-1.64%)
Nov 17, 2003 24.83 25.00 24.30 24.44 816,251 -0.56(-2.24%)
Nov 14, 2003 25.73 26.21 25.00 25.00 961,117 -0.72(-2.80%)
Nov 13, 2003 25.78 25.84 25.40 25.72 878,826 -0.19(-0.73%)
Nov 12, 2003 24.85 26.07 24.75 25.91 1,370,569 +0.91(+3.64%)
Nov 11, 2003 24.78 25.32 24.69 25.00 1,020,792 +0.25(+1.01%)
Nov 10, 2003 25.91 26.33 24.65 24.75 1,639,944 -0.98(-3.81%)
Nov 07, 2003 25.28 25.82 25.16 25.73 1,280,295 +0.63(+2.51%)
Nov 06, 2003 25.43 25.50 25.04 25.10 811,361 -0.20(-0.79%)
Nov 05, 2003 25.08 25.50 24.79 25.30 719,678 +0.29(+1.16%)
Nov 04, 2003 25.15 25.46 24.98 25.01 1,144,510 -0.52(-2.04%)
Nov 03, 2003 25.03 25.65 24.74 25.53 1,086,064 +0.74(+2.99%)
Oct 31, 2003 24.72 25.00 24.43 24.79 815,755 -0.30(-1.20%)
Oct 30, 2003 25.44 25.85 25.03 25.09 1,034,083 -0.35(-1.38%)
Oct 29, 2003 25.32 25.59 25.00 25.44 1,379,348 +0.32(+1.27%)
Oct 28, 2003 24.40 25.35 24.27 25.12 1,759,120 +0.91(+3.76%)
Oct 27, 2003 24.00 24.72 23.97 24.21 1,336,800 +0.34(+1.42%)
Oct 24, 2003 24.14 24.35 23.57 23.87 1,569,100 -0.33(-1.36%)
Oct 23, 2003 24.10 24.72 23.84 24.20 2,429,800 -0.70(-2.81%)
Oct 22, 2003 25.08 25.14 24.35 24.90 2,433,600 -0.38(-1.50%)
Oct 21, 2003 25.57 25.89 25.10 25.28 2,263,327 -0.16(-0.63%)
Oct 20, 2003 25.19 25.84 25.00 25.44 2,064,729 +0.19(+0.75%)
Oct 17, 2003 26.17 26.49 25.25 25.25 2,560,023 -1.65(-6.13%)
Oct 16, 2003 26.62 27.06 25.93 26.90 2,468,165 +0.11(+0.41%)
Oct 15, 2003 27.35 28.00 26.52 26.79 3,106,568 -0.26(-0.96%)
Oct 14, 2003 26.69 27.18 26.19 27.05 2,345,910 +0.25(+0.93%)
Oct 13, 2003 26.70 27.49 26.52 26.80 3,944,005 +0.47(+1.79%)
Oct 10, 2003 25.74 26.62 24.91 26.33 6,177,237 +0.69(+2.69%)
Oct 09, 2003 27.02 27.22 25.40 25.64 6,776,417 -1.13(-4.22%)
Oct 08, 2003 27.70 28.50 25.20 26.77 19,555,152 -0.69(-2.51%)
Oct 07, 2003 25.96 29.55 24.90 27.46 34,233,272 +1.66(+6.43%)
Oct 06, 2003 19.25 25.98 19.20 25.80 28,184,460 +7.07(+37.75%)
Oct 03, 2003 18.74 18.86 18.40 18.73 1,556,264 +0.66(+3.65%)
Oct 02, 2003 17.30 18.48 17.25 18.07 2,832,983 +1.03(+6.04%)
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.