Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rambus Inc (NQ: RMBS )

59.23 +1.11 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 15.15 15.20 14.97 15.18 1,660,000 +0.16(+1.07%)
Feb 27, 2003 14.95 15.25 14.75 15.02 2,214,200 +0.21(+1.42%)
Feb 26, 2003 14.74 15.28 14.71 14.81 2,065,300 -0.17(-1.13%)
Feb 25, 2003 14.66 15.11 14.51 14.98 2,862,300 +0.12(+0.81%)
Feb 24, 2003 14.67 15.25 14.51 14.86 2,794,300 +0.10(+0.68%)
Feb 21, 2003 14.90 15.19 14.46 14.76 5,079,100 -0.31(-2.06%)
Feb 20, 2003 13.80 16.50 13.76 15.07 17,790,700 +1.19(+8.59%)
Feb 19, 2003 13.59 13.94 13.56 13.88 1,790,600 +0.08(+0.57%)
Feb 18, 2003 13.83 14.05 13.55 13.80 3,157,000 +0.11(+0.80%)
Feb 14, 2003 12.88 13.76 12.83 13.69 3,879,000 +0.84(+6.54%)
Feb 13, 2003 13.32 13.40 12.41 12.85 5,028,700 -0.47(-3.53%)
Feb 12, 2003 13.28 13.58 13.28 13.32 1,755,700 -0.12(-0.89%)
Feb 11, 2003 13.84 13.93 13.33 13.44 2,494,700 -0.31(-2.24%)
Feb 10, 2003 13.46 13.85 13.15 13.75 3,383,200 +0.34(+2.52%)
Feb 07, 2003 13.49 13.74 13.11 13.41 3,508,000 +0.06(+0.45%)
Feb 06, 2003 13.35 13.62 13.06 13.35 4,700,900 -0.23(-1.69%)
Feb 05, 2003 13.73 14.00 13.31 13.58 7,029,800 -0.13(-0.98%)
Feb 04, 2003 13.76 14.16 13.41 13.71 14,855,700 -0.62(-4.30%)
Feb 03, 2003 16.72 16.97 14.20 14.33 30,930,200 -1.17(-7.55%)
Jan 31, 2003 12.23 15.60 12.14 15.50 25,410,900 +2.90(+23.05%)
Jan 30, 2003 11.69 13.04 11.97 12.60 25,351,404 +0.91(+7.75%)
Jan 29, 2003 7.390 11.84 7.300 11.69 31,363,900 +4.52(+63.04%)
Jan 27, 2003 7.030 7.260 7.000 7.170 708,300 -0.02(-0.28%)
Jan 24, 2003 7.330 7.380 7.060 7.190 733,400 -0.36(-4.77%)
Jan 23, 2003 7.720 7.730 7.260 7.550 1,806,100 +0.06(+0.80%)
Jan 22, 2003 7.980 8.000 7.470 7.490 2,155,400 -0.52(-6.49%)
Jan 21, 2003 7.940 8.200 7.700 8.010 871,200 +0.07(+0.88%)
Jan 17, 2003 7.810 8.020 7.570 7.940 907,900 -0.11(-1.37%)
Jan 16, 2003 7.980 8.690 7.700 8.050 894,200 +0.06(+0.75%)
Jan 15, 2003 8.480 8.480 7.970 7.990 1,488,300 -0.53(-6.22%)
Jan 14, 2003 8.610 8.770 8.370 8.520 2,734,100 +0.12(+1.43%)
Jan 13, 2003 8.450 8.600 8.180 8.400 2,031,500 +0.22(+2.69%)
Jan 10, 2003 8.000 8.370 7.950 8.180 890,800 +0.14(+1.74%)
Jan 09, 2003 8.050 8.340 8.010 8.040 1,128,100 +0.05(+0.63%)
Jan 08, 2003 8.050 8.100 7.830 7.990 795,400 -0.16(-1.96%)
Jan 07, 2003 8.360 8.500 8.110 8.150 2,087,000 +0.17(+2.13%)
Jan 06, 2003 7.130 8.010 7.110 7.980 1,527,400 +0.97(+13.84%)
Jan 03, 2003 7.130 7.190 7.000 7.010 479,700 -0.09(-1.27%)
Jan 02, 2003 6.770 7.170 6.750 7.100 553,100 +0.39(+5.81%)
Dec 31, 2002 6.800 6.920 6.690 6.710 746,300 -0.17(-2.47%)
Dec 30, 2002 7.140 7.250 6.810 6.880 844,000 -0.37(-5.10%)
Dec 27, 2002 7.090 7.270 7.070 7.250 506,100 -0.05(-0.68%)
Dec 26, 2002 7.160 7.420 7.160 7.300 530,400 +0.10(+1.39%)
Dec 24, 2002 7.210 7.390 7.130 7.200 277,600 -0.10(-1.37%)
Dec 23, 2002 6.990 7.330 7.050 7.300 590,600 +0.16(+2.24%)
Dec 20, 2002 7.100 7.300 7.050 7.140 519,500 +0.11(+1.58%)
Dec 19, 2002 7.090 7.210 6.860 7.029 505,900 -0.08(-1.14%)
Dec 18, 2002 7.330 7.330 7.050 7.110 540,500 -0.34(-4.56%)
Dec 17, 2002 7.700 7.780 7.410 7.450 426,100 -0.20(-2.61%)
Dec 16, 2002 7.400 7.680 7.230 7.650 393,000 +0.29(+3.94%)
Dec 13, 2002 7.500 7.520 7.250 7.360 296,300 -0.22(-2.90%)
Dec 12, 2002 7.750 7.830 7.470 7.580 371,600 -0.01(-0.13%)
Dec 11, 2002 7.690 7.860 7.490 7.590 532,900 -0.16(-2.06%)
Dec 10, 2002 7.050 7.790 7.000 7.750 759,600 +0.70(+9.93%)
Dec 09, 2002 7.700 7.740 6.610 7.050 808,000 -0.70(-9.03%)
Dec 06, 2002 7.520 7.880 7.500 7.750 594,100 -0.06(-0.77%)
Dec 05, 2002 8.010 8.170 7.550 7.810 571,000 -0.20(-2.50%)
Dec 04, 2002 7.800 8.100 7.350 8.010 1,145,100 -0.13(-1.60%)
Dec 03, 2002 8.940 8.950 8.120 8.140 1,192,900 -0.81(-9.05%)
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.