Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
02 Aug, 2004 16.69 16.86 16.31 16.76 881.49 Thousand
30 Jul, 2004 16.79 17.16 16.13 16.79 1.6 Million
29 Jul, 2004 15.97 16.74 15.96 16.69 1.47 Million
28 Jul, 2004 16.2 16.3 15.64 15.95 1.04 Million
27 Jul, 2004 15.81 16.3 15.7 16.19 1.34 Million
26 Jul, 2004 16.7 16.84 15.75 15.92 1.57 Million
23 Jul, 2004 17.25 17.29 16.44 16.52 1.23 Million
22 Jul, 2004 16.69 17.43 16.6 17.32 1.65 Million
21 Jul, 2004 17.8 17.95 16.57 16.66 1.82 Million
20 Jul, 2004 17.3 17.9 17.14 17.86 2.53 Million