Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2004 13.75 14.18 13.72 14.05 1.06 Million
13 Aug, 2004 14.05 14.1 13.51 13.74 828.36 Thousand
12 Aug, 2004 13.92 14.55 13.9 13.95 1.42 Million
11 Aug, 2004 14.55 14.65 13.85 14.12 2.04 Million
10 Aug, 2004 14.8 15.13 14.73 14.87 1.1 Million
09 Aug, 2004 15.11 15.25 14.52 14.79 989.57 Thousand
06 Aug, 2004 15.41 15.55 14.83 15.1 1.28 Million
05 Aug, 2004 16.26 16.39 15.65 15.7 872.42 Thousand
04 Aug, 2004 16.06 16.32 15.85 16.01 1.12 Million
03 Aug, 2004 16.69 16.77 16.11 16.14 962.66 Thousand