Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
24 Feb, 2004 31.92 32.16 31.2 31.66 3 Million
23 Feb, 2004 33.45 33.98 32.16 32.3 4.42 Million
20 Feb, 2004 33.22 33.97 33.0 33.6 5.29 Million
19 Feb, 2004 34.73 34.73 33.4 34.07 8.75 Million
18 Feb, 2004 35.9 36.15 32.62 34.93 33.97 Million
17 Feb, 2004 26.2 26.3 25.25 25.84 4.86 Million
13 Feb, 2004 25.11 25.99 24.34 25.53 9.5 Million
12 Feb, 2004 30.11 30.3 23.59 24.35 23.65 Million
11 Feb, 2004 29.95 30.59 29.03 29.61 2.36 Million
10 Feb, 2004 30.04 31.0 29.8 30.04 1.54 Million