Indicators

Rambus Inc (NQ: RMBS )

55.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.