Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rambus Inc (NQ: RMBS )

57.97 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.