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

Rambus Inc (NQ: RMBS )

56.08 +1.83 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 27, 2004 32.85 32.85 32.00 32.39 2,039,500 -0.25(-0.77%)
Feb 26, 2004 33.46 33.56 32.43 32.64 5,414,700 -1.31(-3.86%)
Feb 25, 2004 33.89 34.35 33.20 33.95 10,424,500 +2.29(+7.23%)
Feb 24, 2004 31.92 32.16 31.20 31.66 3,212,100 -0.64(-1.98%)
Feb 23, 2004 33.45 33.98 32.16 32.30 4,429,500 -1.30(-3.87%)
Feb 20, 2004 33.22 33.97 33.00 33.60 5,297,200 -0.47(-1.38%)
Feb 19, 2004 34.73 34.73 33.40 34.07 8,762,400 -0.86(-2.46%)
Feb 18, 2004 35.90 36.15 32.62 34.93 34,006,900 +9.09(+35.18%)
Feb 17, 2004 26.20 26.30 25.25 25.84 4,891,400 +0.31(+1.21%)
Feb 13, 2004 25.11 25.99 24.34 25.53 9,516,000 +1.18(+4.85%)
Feb 12, 2004 30.11 30.30 23.59 24.35 23,665,300 -5.26(-17.76%)
Feb 11, 2004 29.95 30.59 29.03 29.61 2,367,200 -0.43(-1.43%)
Feb 10, 2004 30.04 31.00 29.80 30.04 1,546,700 -0.31(-1.02%)
Feb 09, 2004 30.55 30.95 30.00 30.35 1,688,900 +0.06(+0.20%)
Feb 06, 2004 29.62 30.32 29.31 30.29 1,803,800 +0.79(+2.68%)
Feb 05, 2004 29.27 30.19 29.14 29.50 1,391,300 +0.54(+1.86%)
Feb 04, 2004 29.56 29.93 28.74 28.96 1,611,900 -1.04(-3.47%)
Feb 03, 2004 29.64 30.33 29.45 30.00 1,512,300 +0.00(+0.00%)
Feb 02, 2004 31.26 31.78 29.81 30.00 2,380,700 -1.16(-3.72%)
Jan 30, 2004 30.53 31.39 30.44 31.16 1,145,000 +0.67(+2.20%)
Jan 29, 2004 31.35 31.54 29.16 30.49 1,992,700 -0.62(-1.99%)
Jan 28, 2004 31.83 32.35 30.81 31.11 1,280,000 -0.69(-2.17%)
Jan 27, 2004 32.73 32.90 31.50 31.80 1,417,400 -0.87(-2.66%)
Jan 26, 2004 31.11 33.45 30.95 32.67 2,486,500 +1.13(+3.58%)
Jan 23, 2004 32.03 32.30 31.25 31.54 1,492,500 -0.94(-2.89%)
Jan 22, 2004 32.90 33.01 31.72 32.48 2,547,800 -0.48(-1.46%)
Jan 21, 2004 33.31 33.55 32.84 32.96 3,239,400 -1.58(-4.57%)
Jan 20, 2004 35.00 35.14 33.91 34.54 2,274,600 -0.06(-0.17%)
Jan 16, 2004 35.16 35.20 34.13 34.60 3,483,000 +1.10(+3.28%)
Jan 15, 2004 33.62 34.10 33.28 33.50 2,092,811 -0.68(-1.99%)
Jan 14, 2004 34.39 34.45 33.80 34.18 1,331,778 -0.11(-0.32%)
Jan 13, 2004 34.99 35.13 33.95 34.29 1,742,441 -0.86(-2.45%)
Jan 12, 2004 35.70 35.73 34.25 35.15 2,775,126 -0.05(-0.14%)
Jan 09, 2004 36.25 36.56 35.02 35.20 6,815,105 +1.21(+3.56%)
Jan 08, 2004 34.70 34.70 33.56 33.99 2,663,552 +0.25(+0.74%)
Jan 07, 2004 33.69 35.15 33.00 33.74 5,685,925 -0.16(-0.47%)
Jan 06, 2004 30.36 34.49 30.36 33.90 9,232,700 +2.76(+8.86%)
Jan 05, 2004 31.12 31.30 30.73 31.14 1,759,400 +0.59(+1.93%)
Jan 02, 2004 31.68 31.69 30.26 30.55 2,541,400 -0.15(-0.49%)
Dec 31, 2003 30.85 32.65 30.45 30.70 8,826,100 +0.93(+3.12%)
Dec 30, 2003 28.95 30.95 28.10 29.77 10,305,813 +3.27(+12.34%)
Dec 29, 2003 26.22 26.79 26.21 26.50 1,017,990 +0.36(+1.38%)
Dec 26, 2003 26.19 26.61 26.04 26.14 532,674 -0.05(-0.19%)
Dec 24, 2003 26.27 26.44 26.08 26.19 388,654 -0.13(-0.49%)
Dec 23, 2003 26.35 26.50 26.12 26.32 1,070,864 -0.07(-0.27%)
Dec 22, 2003 26.30 27.00 26.20 26.39 1,740,588 +0.02(+0.08%)
Dec 19, 2003 26.97 27.02 26.25 26.37 1,546,271 -0.46(-1.71%)
Dec 18, 2003 25.65 27.19 25.06 26.83 5,744,527 +0.95(+3.67%)
Dec 17, 2003 30.16 30.33 23.50 25.88 9,564,337 -4.17(-13.88%)
Dec 16, 2003 30.00 30.70 28.80 30.05 2,906,597 +0.27(+0.91%)
Dec 15, 2003 32.10 32.15 29.75 29.78 3,168,407 -0.88(-2.87%)
Dec 12, 2003 30.63 32.47 30.00 30.66 7,193,942 +0.94(+3.16%)
Dec 11, 2003 27.94 29.84 27.80 29.72 1,640,200 +1.72(+6.14%)
Dec 10, 2003 28.52 28.98 27.28 28.00 1,797,657 -0.40(-1.41%)
Dec 09, 2003 30.21 30.28 28.12 28.40 1,637,981 -1.12(-3.79%)
Dec 08, 2003 29.31 29.75 29.00 29.52 1,203,881 +0.22(+0.75%)
Dec 05, 2003 29.00 29.75 29.00 29.30 1,185,078 -0.58(-1.94%)
Dec 04, 2003 29.75 30.48 29.12 29.88 1,753,414 +0.18(+0.61%)
Dec 03, 2003 30.41 30.99 29.42 29.70 2,023,778 -0.63(-2.08%)
Dec 02, 2003 29.64 30.78 29.52 30.33 3,610,779 +0.33(+1.10%)
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.