Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2005 17.82 18.09 17.5 17.61 1.65 Million
17 Feb, 2005 18.32 18.6 17.8 17.82 1.66 Million
16 Feb, 2005 18.37 18.64 17.8 18.23 1.89 Million
15 Feb, 2005 18.7 18.84 18.3 18.42 1.8 Million
14 Feb, 2005 18.88 19.09 18.59 18.71 1.88 Million
11 Feb, 2005 17.98 18.37 17.7 18.21 1.3 Million
10 Feb, 2005 18.07 18.27 17.66 17.92 1.46 Million
09 Feb, 2005 18.93 18.99 17.91 17.97 2.2 Million
08 Feb, 2005 17.81 18.85 17.75 18.65 4.17 Million
07 Feb, 2005 17.65 17.79 17.41 17.5 1.2 Million