Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
26 Oct, 2004 16.68 16.91 16.4 16.51 809.01 Thousand
25 Oct, 2004 16.12 17.09 16.1 16.62 1.63 Million
22 Oct, 2004 17.97 17.97 16.29 16.54 3.74 Million
21 Oct, 2004 17.75 18.1 17.45 17.85 2.62 Million
20 Oct, 2004 16.74 17.85 16.41 17.61 4.58 Million
19 Oct, 2004 16.14 16.75 16.14 16.4 2.18 Million
18 Oct, 2004 15.95 16.21 15.58 16.04 2.31 Million
15 Oct, 2004 16.04 16.55 15.62 15.8 5.14 Million
14 Oct, 2004 15.47 15.47 14.95 15.15 1.76 Million
13 Oct, 2004 15.65 15.8 15.35 15.51 1.07 Million