Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
05 May, 2004 20.54 20.72 19.55 20.36 4.05 Million
04 May, 2004 18.3 21.11 18.11 20.24 7.42 Million
03 May, 2004 18.82 19.0 17.9 18.25 1.53 Million
30 Apr, 2004 19.36 19.63 18.34 18.61 1.63 Million
29 Apr, 2004 20.8 20.93 18.56 19.21 4.61 Million
28 Apr, 2004 21.01 21.6 20.5 20.82 2.44 Million
27 Apr, 2004 24.01 24.34 20.48 21.11 5.42 Million
26 Apr, 2004 24.72 25.0 23.91 24.04 863.18 Thousand
23 Apr, 2004 24.52 25.22 24.51 24.87 866.69 Thousand
22 Apr, 2004 23.95 24.85 23.15 24.62 1.67 Million