Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
03 Jun, 2004 18.54 18.54 17.41 17.53 2.07 Million
02 Jun, 2004 18.96 19.01 18.41 18.44 923.01 Thousand
01 Jun, 2004 19.31 19.41 18.6 18.9 1.1 Million
28 May, 2004 19.29 19.46 19.01 19.45 697.9 Thousand
27 May, 2004 19.35 19.9 19.2 19.35 1.25 Million
26 May, 2004 18.58 19.28 18.45 19.17 1.22 Million
25 May, 2004 18.3 18.72 17.9 18.7 1.42 Million
24 May, 2004 18.5 18.5 18.03 18.3 961.07 Thousand
21 May, 2004 18.56 18.7 18.03 18.29 1.02 Million
20 May, 2004 18.93 19.15 18.37 18.48 810.54 Thousand