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 27, 2004	32.85	32.85	32.00	32.39	2,039,500	-0.25(-0.77%)
Feb 26, 2004	33.46	33.56	32.43	32.64	5,414,700	-1.31(-3.86%)
Feb 25, 2004	33.89	34.35	33.20	33.95	10,424,500	+2.29(+7.23%)
Feb 24, 2004	31.92	32.16	31.20	31.66	3,212,100	-0.64(-1.98%)
Feb 23, 2004	33.45	33.98	32.16	32.30	4,429,500	-1.30(-3.87%)
Feb 20, 2004	33.22	33.97	33.00	33.60	5,297,200	-0.47(-1.38%)
Feb 19, 2004	34.73	34.73	33.40	34.07	8,762,400	-0.86(-2.46%)
Feb 18, 2004	35.90	36.15	32.62	34.93	34,006,900	+9.09(+35.18%)
Feb 17, 2004	26.20	26.30	25.25	25.84	4,891,400	+0.31(+1.21%)
Feb 13, 2004	25.11	25.99	24.34	25.53	9,516,000	+1.18(+4.85%)
Feb 12, 2004	30.11	30.30	23.59	24.35	23,665,300	-5.26(-17.76%)
Feb 11, 2004	29.95	30.59	29.03	29.61	2,367,200	-0.43(-1.43%)
Feb 10, 2004	30.04	31.00	29.80	30.04	1,546,700	-0.31(-1.02%)
Feb 09, 2004	30.55	30.95	30.00	30.35	1,688,900	+0.06(+0.20%)
Feb 06, 2004	29.62	30.32	29.31	30.29	1,803,800	+0.79(+2.68%)
Feb 05, 2004	29.27	30.19	29.14	29.50	1,391,300	+0.54(+1.86%)
Feb 04, 2004	29.56	29.93	28.74	28.96	1,611,900	-1.04(-3.47%)
Feb 03, 2004	29.64	30.33	29.45	30.00	1,512,300	+0.00(+0.00%)

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.