Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
09 Jan, 2004 36.25 36.56 35.02 35.2 6.81 Million
08 Jan, 2004 34.7 34.7 33.56 33.99 2.7 Million
07 Jan, 2004 33.69 35.15 33.0 33.74 5.68 Million
06 Jan, 2004 30.36 34.49 30.36 33.9 9.22 Million
05 Jan, 2004 31.12 31.3 30.73 31.14 1.75 Million
02 Jan, 2004 31.68 31.69 30.26 30.55 2.54 Million
31 Dec, 2003 30.85 32.65 30.45 30.7 8.82 Million
30 Dec, 2003 28.95 30.95 28.1 29.77 10.3 Million
29 Dec, 2003 26.22 26.79 26.21 26.5 1.01 Million
26 Dec, 2003 26.19 26.61 26.04 26.14 532.67 Thousand