Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
30 Aug, 2004 13.34 13.45 13.08 13.13 739.92 Thousand
27 Aug, 2004 13.4 13.53 13.23 13.35 604.61 Thousand
26 Aug, 2004 13.31 13.57 13.22 13.22 754.24 Thousand
25 Aug, 2004 13.18 13.58 13.14 13.51 1.06 Million
24 Aug, 2004 13.67 13.89 13.15 13.25 1.14 Million
23 Aug, 2004 13.46 13.95 13.34 13.66 1.97 Million
20 Aug, 2004 13.03 13.37 13.01 13.2 2.55 Million
19 Aug, 2004 15.43 15.57 12.89 13.32 7.01 Million
18 Aug, 2004 14.45 15.33 14.19 15.19 1.24 Million
17 Aug, 2004 14.35 14.65 14.31 14.43 996.09 Thousand