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

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
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 (%)
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.