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
)
55.26
+0.06 (+0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2002
5.210
5.290
5.100
5.160
402,700
-0.15(-2.82%)
Jul 30, 2002
5.260
5.340
5.100
5.310
628,067
+0.07(+1.34%)
Jul 29, 2002
5.350
5.400
5.070
5.240
696,205
+0.16(+3.15%)
Jul 26, 2002
5.260
5.390
4.830
5.080
718,100
-0.05(-0.97%)
Jul 25, 2002
5.470
5.490
5.010
5.130
719,700
-0.56(-9.84%)
Jul 24, 2002
5.060
5.710
4.880
5.690
920,700
+0.51(+9.85%)
Jul 23, 2002
5.850
5.990
5.100
5.180
958,800
-0.56(-9.76%)
Jul 22, 2002
5.500
6.000
5.360
5.740
1,046,347
+0.17(+3.05%)
Jul 19, 2002
5.290
6.090
5.030
5.570
1,265,500
-0.68(-10.88%)
Jul 17, 2002
6.660
6.750
5.910
6.250
1,683,300
+1.20(+23.76%)
Jul 12, 2002
4.920
5.160
4.920
5.050
1,370,500
+0.40(+8.60%)
Jul 11, 2002
4.440
4.670
4.300
4.650
456,700
+0.18(+4.03%)
Jul 10, 2002
4.540
4.620
4.280
4.470
564,400
-0.01(-0.22%)
Jul 09, 2002
4.339
4.480
4.339
4.480
605,700
+0.14(+3.25%)
Jul 08, 2002
4.420
4.420
4.339
4.339
795,800
-0.08(-1.83%)
Jul 05, 2002
4.120
4.460
4.110
4.420
467,200
+0.35(+8.60%)
Jul 04, 2002
3.810
4.100
3.800
4.070
707,900
+0.00(+0.00%)
Jul 03, 2002
3.810
4.100
3.800
4.070
707,900
+0.08(+2.01%)
Jul 02, 2002
4.000
4.100
3.750
3.990
933,000
-0.02(-0.50%)
Jul 01, 2002
4.200
4.400
4.000
4.010
1,006,700
-0.08(-1.96%)
Jun 28, 2002
3.920
4.220
3.850
4.090
1,553,200
+0.15(+3.88%)
Jun 27, 2002
3.550
4.060
3.500
3.937
1,675,400
+0.61(+18.24%)
Jun 26, 2002
3.100
3.520
3.080
3.330
1,791,300
-0.09(-2.63%)
Jun 25, 2002
3.780
3.850
3.380
3.420
895,700
-0.40(-10.47%)
Jun 21, 2002
3.930
4.100
3.700
3.820
1,337,600
+0.03(+0.79%)
Jun 20, 2002
4.140
4.200
3.230
3.790
4,418,300
-0.33(-8.01%)
Jun 19, 2002
6.290
6.397
4.000
4.120
8,915,100
-2.32(-36.02%)
Jun 17, 2002
6.260
6.450
6.240
6.440
320,900
+0.24(+3.87%)
Jun 14, 2002
6.200
6.250
6.000
6.200
426,300
-0.23(-3.58%)
Jun 12, 2002
6.270
6.430
6.200
6.430
550,000
+0.05(+0.77%)
Jun 11, 2002
6.620
6.720
6.360
6.381
408,800
-0.28(-4.19%)
Jun 10, 2002
6.460
6.660
6.390
6.660
436,500
+0.19(+2.94%)
Jun 07, 2002
6.050
6.660
6.000
6.470
655,600
+0.12(+1.89%)
Jun 06, 2002
6.470
6.700
6.350
6.350
410,700
-0.28(-4.22%)
Jun 05, 2002
6.550
6.870
6.450
6.630
445,100
-0.02(-0.30%)
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%)
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
.