Indicators

Rambus Inc (NQ: RMBS )

56.94 +0.24 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.210	5.290	5.100	5.160	402,700	-0.15(-2.82%)
Jul 30, 2002	5.260	5.340	5.100	5.310	628,067	+0.07(+1.34%)
Jul 29, 2002	5.350	5.400	5.070	5.240	696,205	+0.16(+3.15%)
Jul 26, 2002	5.260	5.390	4.830	5.080	718,100	-0.05(-0.97%)
Jul 25, 2002	5.470	5.490	5.010	5.130	719,700	-0.56(-9.84%)
Jul 24, 2002	5.060	5.710	4.880	5.690	920,700	+0.51(+9.85%)
Jul 23, 2002	5.850	5.990	5.100	5.180	958,800	-0.56(-9.76%)
Jul 22, 2002	5.500	6.000	5.360	5.740	1,046,347	+0.17(+3.05%)
Jul 19, 2002	5.290	6.090	5.030	5.570	1,265,500	-0.68(-10.88%)
Jul 17, 2002	6.660	6.750	5.910	6.250	1,683,300	+1.20(+23.76%)
Jul 12, 2002	4.920	5.160	4.920	5.050	1,370,500	+0.40(+8.60%)
Jul 11, 2002	4.440	4.670	4.300	4.650	456,700	+0.18(+4.03%)
Jul 10, 2002	4.540	4.620	4.280	4.470	564,400	-0.01(-0.22%)
Jul 09, 2002	4.339	4.480	4.339	4.480	605,700	+0.14(+3.25%)
Jul 08, 2002	4.420	4.420	4.339	4.339	795,800	-0.08(-1.83%)
Jul 05, 2002	4.120	4.460	4.110	4.420	467,200	+0.35(+8.60%)
Jul 04, 2002	3.810	4.100	3.800	4.070	707,900	+0.00(+0.00%)
Jul 03, 2002	3.810	4.100	3.800	4.070	707,900	+0.08(+2.01%)
Jul 02, 2002	4.000	4.100	3.750	3.990	933,000	-0.02(-0.50%)

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.