Indicators

Rambus Inc (NQ: RMBS )

55.97 -0.37 (-0.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.