Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
12 Oct, 2004 15.45 15.6 14.87 15.23 1.83 Million
11 Oct, 2004 15.61 15.71 15.26 15.52 636.57 Thousand
08 Oct, 2004 16.03 16.08 15.4 15.54 1.1 Million
07 Oct, 2004 16.1 16.59 16.09 16.2 1.03 Million
06 Oct, 2004 16.3 16.3 15.91 16.19 858.23 Thousand
05 Oct, 2004 16.29 16.34 15.89 16.18 1.06 Million
04 Oct, 2004 16.49 16.69 16.2 16.33 1.14 Million
01 Oct, 2004 15.68 16.5 15.59 16.07 1.56 Million
30 Sep, 2004 15.65 16.19 15.47 15.69 1.14 Million
29 Sep, 2004 15.45 16.01 15.37 15.62 950.48 Thousand