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 )

56.70 +0.78 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.