Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2004 14.08 14.1 13.6 13.89 706.51 Thousand
13 Sep, 2004 13.67 14.4 13.53 14.08 1.69 Million
10 Sep, 2004 13.31 13.8 13.21 13.58 1.19 Million
09 Sep, 2004 12.85 13.43 12.83 13.23 1.1 Million
08 Sep, 2004 12.52 12.85 12.34 12.8 820.9 Thousand
07 Sep, 2004 12.9 13.0 12.62 12.69 740.89 Thousand
03 Sep, 2004 12.91 13.1 12.66 12.71 1.19 Million
02 Sep, 2004 13.32 13.41 13.16 13.29 649.32 Thousand
01 Sep, 2004 12.8 13.31 12.76 13.31 1.26 Million
31 Aug, 2004 13.12 13.27 12.58 12.82 1.26 Million