Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
21 Apr, 2004 24.19 24.65 23.86 24.08 1.12 Million
20 Apr, 2004 24.85 25.45 24.26 24.26 1.04 Million
19 Apr, 2004 25.49 25.69 23.95 25.08 2.18 Million
16 Apr, 2004 25.38 25.8 25.06 25.3 1.51 Million
15 Apr, 2004 27.5 27.9 25.15 25.29 4.54 Million
14 Apr, 2004 27.79 28.58 27.62 28.43 1.51 Million
13 Apr, 2004 28.95 28.96 28.05 28.28 708.73 Thousand
12 Apr, 2004 29.07 29.2 28.51 28.68 745.05 Thousand
08 Apr, 2004 29.0 29.35 28.38 28.76 825.33 Thousand
07 Apr, 2004 28.68 29.21 28.26 28.77 976.37 Thousand