Indicators

Rambus Inc (NQ: RMBS )

56.70 +0.78 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.