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 (%)
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%)
Sep 03, 2002
5.350
5.400
5.160
5.180
377,333
-0.27(-4.95%)
Aug 30, 2002
5.780
5.790
5.450
5.450
301,932
-0.34(-5.87%)
Aug 29, 2002
5.500
5.790
5.410
5.790
299,313
+0.22(+3.95%)
Aug 28, 2002
5.450
5.650
5.400
5.570
325,579
+0.00(+0.00%)
Aug 27, 2002
5.950
5.960
5.550
5.570
345,200
-0.37(-6.23%)
Aug 26, 2002
5.770
6.000
5.630
5.940
452,489
+0.18(+3.13%)
Aug 23, 2002
6.185
6.190
5.650
5.760
770,400
-0.41(-6.65%)
Aug 22, 2002
5.450
6.220
5.420
6.170
1,180,000
+0.70(+12.80%)
Aug 21, 2002
5.450
5.540
5.370
5.470
314,789
+0.03(+0.55%)
Aug 20, 2002
5.310
5.480
5.290
5.440
296,547
+0.24(+4.62%)
Aug 16, 2002
5.340
5.380
5.120
5.200
361,947
-0.13(-2.44%)
Aug 15, 2002
5.320
5.350
5.100
5.330
374,600
+0.22(+4.31%)
Aug 14, 2002
4.890
5.250
4.890
5.110
390,000
+0.20(+4.07%)
Aug 13, 2002
4.970
5.140
4.910
4.910
423,536
-0.10(-2.00%)
Aug 12, 2002
4.740
5.040
4.720
5.010
298,245
+0.16(+3.30%)
Aug 07, 2002
4.990
5.151
4.650
4.850
365,800
+0.00(+0.00%)
Aug 06, 2002
4.560
4.940
4.550
4.850
550,135
+0.40(+8.99%)
Aug 05, 2002
4.890
4.970
4.450
4.450
612,038
-0.40(-8.25%)
Aug 02, 2002
4.970
5.100
4.730
4.850
473,748
-0.22(-4.34%)
Aug 01, 2002
5.150
5.260
5.000
5.070
347,703
-0.09(-1.74%)
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%)
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
.