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
)
56.95
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
May 31, 2002
6.830
6.960
6.650
6.650
364,600
-0.25(-3.62%)
May 28, 2002
6.950
7.040
6.800
6.900
325,900
+0.00(+0.00%)
May 27, 2002
6.960
7.070
6.900
6.900
418,000
+0.00(+0.00%)
May 24, 2002
6.960
7.070
6.900
6.900
418,000
-0.15(-2.13%)
May 23, 2002
7.080
7.150
6.880
7.050
477,100
+0.01(+0.14%)
May 22, 2002
6.930
7.130
6.890
7.040
456,400
+0.05(+0.72%)
May 21, 2002
6.840
7.100
6.810
6.990
575,700
-0.10(-1.41%)
May 20, 2002
6.800
7.120
6.800
7.090
594,200
+0.07(+1.00%)
May 17, 2002
7.360
7.514
7.010
7.020
837,300
-0.23(-3.17%)
May 16, 2002
6.890
7.350
6.770
7.250
632,200
+0.35(+5.07%)
May 15, 2002
6.745
7.200
6.610
6.900
922,100
+0.10(+1.47%)
May 14, 2002
6.740
6.970
6.690
6.800
823,400
+0.39(+6.08%)
May 13, 2002
5.730
6.500
5.511
6.410
2,996,900
-0.19(-2.88%)
May 10, 2002
6.690
6.990
6.450
6.600
715,500
-0.05(-0.75%)
May 09, 2002
7.030
7.050
6.600
6.650
384,100
-0.36(-5.08%)
May 08, 2002
6.800
7.140
6.730
7.006
920,000
+0.49(+7.45%)
May 07, 2002
6.460
6.750
6.230
6.520
835,300
+0.17(+2.68%)
May 06, 2002
6.580
6.590
6.300
6.350
618,900
-0.28(-4.22%)
May 03, 2002
6.640
6.820
6.440
6.630
589,000
-0.04(-0.60%)
May 02, 2002
6.740
6.930
6.580
6.670
637,500
-0.06(-0.89%)
May 01, 2002
6.560
6.910
6.400
6.730
551,900
+0.05(+0.75%)
Apr 30, 2002
6.250
7.000
6.200
6.680
907,500
+0.41(+6.54%)
Apr 29, 2002
6.510
6.750
6.100
6.270
622,500
-0.24(-3.69%)
Apr 26, 2002
6.700
6.750
6.340
6.510
856,500
-0.18(-2.69%)
Apr 25, 2002
6.940
6.950
6.650
6.690
720,100
-0.25(-3.60%)
Apr 24, 2002
7.150
7.270
6.910
6.940
586,600
-0.18(-2.53%)
Apr 23, 2002
7.160
7.420
7.000
7.120
632,100
-0.13(-1.79%)
Apr 22, 2002
7.370
7.370
7.170
7.250
486,600
-0.21(-2.82%)
Apr 19, 2002
7.650
7.710
7.450
7.460
407,200
-0.13(-1.71%)
Apr 18, 2002
7.640
7.810
7.440
7.590
393,700
-0.11(-1.43%)
Apr 17, 2002
7.850
8.100
7.610
7.700
977,100
-0.06(-0.77%)
Apr 16, 2002
7.510
7.850
7.370
7.760
1,193,600
+0.58(+8.06%)
Apr 15, 2002
7.380
7.430
7.140
7.181
492,800
-0.26(-3.48%)
Apr 12, 2002
7.540
7.590
7.160
7.440
1,098,900
+0.04(+0.54%)
Apr 11, 2002
7.690
7.770
7.290
7.400
1,664,400
-0.10(-1.33%)
Apr 10, 2002
7.220
7.620
7.180
7.500
1,408,400
+0.37(+5.19%)
Apr 09, 2002
7.250
7.440
7.090
7.130
452,500
-0.08(-1.11%)
Apr 08, 2002
7.000
7.380
7.000
7.210
493,100
-0.01(-0.14%)
Apr 05, 2002
7.400
7.500
7.140
7.220
488,200
-0.17(-2.30%)
Apr 04, 2002
7.110
7.411
7.010
7.390
611,700
+0.26(+3.66%)
Apr 03, 2002
7.710
7.840
6.900
7.129
1,397,800
-0.62(-8.01%)
Apr 02, 2002
8.000
8.000
7.700
7.750
402,200
-0.24(-3.00%)
Apr 01, 2002
7.660
8.060
7.630
7.990
571,800
+0.20(+2.57%)
Mar 29, 2002
7.910
8.100
7.790
7.790
716,600
+0.00(+0.00%)
Mar 28, 2002
7.910
8.100
7.790
7.790
716,600
+0.02(+0.26%)
Mar 27, 2002
7.670
7.990
7.570
7.770
530,600
+0.08(+1.04%)
Mar 26, 2002
7.820
8.009
7.500
7.690
936,200
-0.15(-1.91%)
Mar 25, 2002
8.060
8.220
7.780
7.840
505,400
-0.28(-3.45%)
Mar 22, 2002
8.070
8.300
8.020
8.120
510,500
+0.05(+0.62%)
Mar 21, 2002
7.840
8.150
7.717
8.070
604,700
+0.27(+3.46%)
Mar 20, 2002
8.100
8.100
7.750
7.800
801,000
-0.33(-4.06%)
Mar 19, 2002
8.190
8.280
8.100
8.130
520,700
-0.05(-0.61%)
Mar 18, 2002
8.150
8.430
8.020
8.180
647,500
+0.10(+1.24%)
Mar 15, 2002
8.050
8.250
8.000
8.080
780,800
+0.04(+0.50%)
Mar 14, 2002
8.120
8.500
7.810
8.040
1,167,600
-0.02(-0.26%)
Mar 13, 2002
8.170
8.300
8.010
8.061
1,061,400
-0.47(-5.50%)
Mar 12, 2002
8.590
8.820
8.400
8.530
1,260,400
-0.49(-5.43%)
Mar 11, 2002
9.300
9.380
8.940
9.020
1,448,900
-0.39(-4.14%)
Mar 08, 2002
9.040
9.450
9.010
9.410
3,366,100
+0.64(+7.30%)
Mar 07, 2002
8.950
9.100
8.560
8.770
1,940,900
+0.09(+1.04%)
Mar 06, 2002
8.230
8.920
8.100
8.680
1,912,500
+0.28(+3.33%)
Mar 05, 2002
8.580
9.000
8.320
8.400
2,384,200
-0.35(-4.00%)
Mar 04, 2002
7.570
9.000
7.510
8.750
5,367,800
+1.25(+16.67%)
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
.