Indicators

Rambus Inc (NQ: RMBS )

57.97 +0.03 (+0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.