Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
26 Jan, 2004 31.11 33.45 30.95 32.67 2.48 Million
23 Jan, 2004 32.03 32.3 31.25 31.54 1.49 Million
22 Jan, 2004 32.9 33.01 31.72 32.48 2.54 Million
21 Jan, 2004 33.31 33.55 32.84 32.96 3.23 Million
20 Jan, 2004 35.0 35.14 33.91 34.54 2.27 Million
16 Jan, 2004 35.16 35.2 34.13 34.6 3.47 Million
15 Jan, 2004 33.62 34.1 33.28 33.5 2.03 Million
14 Jan, 2004 34.39 34.45 33.8 34.18 1.32 Million
13 Jan, 2004 34.99 35.13 33.95 34.29 1.74 Million
12 Jan, 2004 35.7 35.73 34.25 35.15 2.77 Million