Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
08 Dec, 2004 24.07 24.29 23.0 23.48 1.33 Million
07 Dec, 2004 24.53 24.94 23.85 23.92 1.84 Million
06 Dec, 2004 24.24 24.55 23.81 24.35 1.5 Million
03 Dec, 2004 24.21 24.38 23.65 24.04 2.12 Million
02 Dec, 2004 24.32 24.66 22.59 23.5 4.49 Million
01 Dec, 2004 23.38 25.06 23.29 24.15 3.88 Million
30 Nov, 2004 23.72 23.75 23.1 23.11 2.05 Million
29 Nov, 2004 22.86 24.62 22.71 23.57 7.95 Million
26 Nov, 2004 22.06 22.41 21.95 22.17 868.67 Thousand
24 Nov, 2004 22.28 22.28 21.66 21.98 1.45 Million