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 )

56.15 +1.90 (+3.50%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 3, 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 (%)
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.
 
 
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.