Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
19 May, 2004 19.25 19.56 18.76 18.79 1 Million
18 May, 2004 18.95 19.23 18.7 18.79 694.47 Thousand
17 May, 2004 18.59 18.82 18.49 18.54 968.8 Thousand
14 May, 2004 19.48 19.75 19.0 19.01 784.74 Thousand
13 May, 2004 19.43 20.11 19.21 19.63 787.8 Thousand
12 May, 2004 20.17 20.19 19.07 19.72 1.3 Million
11 May, 2004 19.96 20.59 19.82 20.13 1.12 Million
10 May, 2004 20.03 20.19 18.36 19.5 1.77 Million
07 May, 2004 19.89 21.07 19.89 20.13 1.68 Million
06 May, 2004 20.75 20.75 19.85 20.15 1.46 Million