Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rambus Inc
(NQ:
RMBS
)
56.96
+0.01 (+0.02%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
Nov 01, 2002
5.900
6.500
5.831
6.490
1,268,200
+0.91(+16.31%)
Oct 31, 2002
5.720
5.870
5.570
5.580
414,400
-0.19(-3.29%)
Oct 30, 2002
5.300
5.770
5.250
5.770
464,623
+0.42(+7.85%)
Oct 29, 2002
5.500
5.540
5.130
5.350
447,900
-0.27(-4.80%)
Oct 28, 2002
5.750
5.900
5.520
5.620
541,220
-0.03(-0.53%)
Oct 25, 2002
5.300
5.700
5.190
5.650
440,100
+0.29(+5.41%)
Oct 24, 2002
5.340
5.500
5.310
5.360
442,000
+0.06(+1.13%)
Oct 23, 2002
4.970
5.320
4.760
5.300
590,891
+0.39(+7.94%)
Oct 22, 2002
5.150
5.200
4.910
4.910
345,400
-0.29(-5.58%)
Oct 21, 2002
4.950
5.220
4.890
5.200
449,400
+0.21(+4.21%)
Oct 18, 2002
5.020
5.070
4.900
4.990
326,900
-0.03(-0.60%)
Oct 17, 2002
5.080
5.290
4.900
5.020
593,408
+0.15(+3.08%)
Oct 16, 2002
4.810
4.940
4.750
4.870
383,857
-0.29(-5.62%)
Oct 15, 2002
4.660
5.180
4.590
5.160
916,600
+0.70(+15.70%)
Oct 14, 2002
4.170
4.550
4.140
4.460
345,549
+0.08(+1.83%)
Oct 11, 2002
4.331
4.530
4.300
4.380
355,553
+0.18(+4.29%)
Oct 10, 2002
4.200
4.500
4.080
4.200
638,700
+0.20(+5.00%)
Oct 09, 2002
4.010
4.277
3.910
4.000
440,700
-0.10(-2.39%)
Oct 08, 2002
4.090
4.160
3.960
4.098
387,900
+0.12(+2.96%)
Oct 07, 2002
3.950
4.220
3.900
3.980
478,600
-0.05(-1.24%)
Oct 04, 2002
4.230
4.260
4.010
4.030
387,200
-0.09(-2.18%)
Oct 03, 2002
4.410
4.420
4.100
4.120
428,400
-0.31(-7.00%)
Oct 02, 2002
4.600
4.620
4.410
4.430
229,600
-0.29(-6.12%)
Oct 01, 2002
4.380
4.720
4.280
4.719
465,379
+0.38(+8.73%)
Sep 30, 2002
4.250
4.460
4.200
4.340
348,695
-0.08(-1.81%)
Sep 27, 2002
4.400
4.610
4.390
4.420
321,700
-0.13(-2.86%)
Sep 26, 2002
4.600
4.890
4.500
4.550
439,800
-0.07(-1.52%)
Sep 25, 2002
4.490
4.690
4.330
4.620
661,523
+0.31(+7.19%)
Sep 24, 2002
4.110
4.480
4.080
4.310
532,466
+0.15(+3.61%)
Sep 23, 2002
4.160
4.340
4.113
4.160
431,251
-0.09(-2.12%)
Sep 20, 2002
4.300
4.400
4.150
4.250
716,500
+0.14(+3.41%)
Sep 19, 2002
4.200
4.370
4.060
4.110
432,902
-0.24(-5.52%)
Sep 18, 2002
4.770
4.780
4.200
4.350
997,725
-0.40(-8.44%)
Sep 17, 2002
5.260
5.340
4.720
4.751
426,600
-0.27(-5.36%)
Sep 16, 2002
5.130
5.160
4.990
5.020
438,200
-0.18(-3.46%)
Sep 13, 2002
5.200
5.330
5.120
5.200
364,870
-0.08(-1.52%)
Sep 12, 2002
5.520
5.540
5.210
5.280
449,379
-0.22(-4.00%)
Sep 11, 2002
5.460
6.160
5.320
5.500
2,088,500
+0.09(+1.66%)
Sep 10, 2002
5.390
5.590
5.310
5.410
252,270
+0.03(+0.56%)
Sep 09, 2002
5.340
5.400
5.040
5.380
291,730
-0.03(-0.55%)
Sep 06, 2002
5.210
5.450
5.200
5.410
404,352
+0.37(+7.34%)
Sep 05, 2002
5.280
5.310
5.000
5.040
296,900
-0.33(-6.13%)
Sep 04, 2002
5.210
5.370
5.000
5.369
437,700
+0.19(+3.65%)
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
.