Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
09 Nov, 2004 17.27 17.78 17.0 17.27 1.2 Million
08 Nov, 2004 17.26 17.88 17.16 17.42 972.39 Thousand
05 Nov, 2004 17.11 17.39 16.92 17.25 1.1 Million
04 Nov, 2004 16.75 16.99 16.56 16.9 1 Million
03 Nov, 2004 17.38 17.44 16.71 16.78 947.63 Thousand
02 Nov, 2004 17.09 17.18 16.82 16.88 797.11 Thousand
01 Nov, 2004 17.01 17.29 16.9 17.17 1.08 Million
29 Oct, 2004 17.04 17.31 16.76 17.18 1.36 Million
28 Oct, 2004 16.9 17.4 16.9 17.0 1.03 Million
27 Oct, 2004 16.71 16.98 16.66 16.91 1.35 Million