Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2004 15.82 15.87 15.3 15.5 968.24 Thousand
27 Sep, 2004 15.92 16.23 15.34 15.75 1.79 Million
24 Sep, 2004 16.74 16.89 16.1 16.13 1.14 Million
23 Sep, 2004 16.5 16.81 16.17 16.69 1.44 Million
22 Sep, 2004 16.82 16.9 16.15 16.26 1.72 Million
21 Sep, 2004 17.44 17.44 16.67 16.97 2.64 Million
20 Sep, 2004 15.61 17.45 15.58 16.98 7.31 Million
17 Sep, 2004 15.62 15.82 15.3 15.5 1.52 Million
16 Sep, 2004 15.49 16.45 15.36 15.63 6.1 Million
15 Sep, 2004 13.79 15.93 13.52 15.32 8.19 Million