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 (%)
Nov 29, 2002	9.280	9.600	9.160	9.210	661,200	-0.01(-0.11%)
Nov 27, 2002	9.410	9.750	9.120	9.220	1,340,400	-0.01(-0.11%)
Nov 26, 2002	9.300	9.720	9.020	9.230	1,365,700	-0.19(-2.02%)
Nov 25, 2002	8.950	9.500	8.840	9.420	1,653,100	+0.63(+7.16%)
Nov 22, 2002	8.410	8.960	8.260	8.791	1,005,800	+0.15(+1.78%)
Nov 21, 2002	8.440	8.830	8.390	8.637	1,449,600	+0.44(+5.33%)
Nov 20, 2002	7.680	8.200	7.650	8.200	934,200	+0.43(+5.53%)
Nov 19, 2002	8.040	8.190	7.750	7.770	1,036,600	-0.23(-2.88%)
Nov 18, 2002	7.600	8.100	7.590	8.000	1,724,600	+0.68(+9.29%)
Nov 15, 2002	7.340	7.500	7.200	7.320	683,300	-0.28(-3.68%)
Nov 14, 2002	7.280	7.620	7.270	7.600	759,400	+0.42(+5.85%)
Nov 13, 2002	7.240	7.290	7.000	7.180	555,800	+0.04(+0.56%)
Nov 12, 2002	6.800	7.400	6.770	7.140	750,800	+0.42(+6.25%)
Nov 11, 2002	7.200	7.210	6.650	6.720	652,400	-0.50(-6.91%)
Nov 08, 2002	7.200	7.400	7.050	7.219	633,900	+0.11(+1.53%)
Nov 07, 2002	7.560	7.710	7.100	7.110	1,192,400	-0.69(-8.85%)
Nov 06, 2002	7.690	7.900	7.510	7.800	1,652,000	+0.31(+4.14%)
Nov 05, 2002	6.850	7.550	6.840	7.490	971,200	+0.60(+8.71%)
Nov 04, 2002	6.840	7.550	6.760	6.890	2,076,600	+0.40(+6.16%)

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.