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 (%)
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%)

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.