Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2003 15.75 17.75 15.71 16.84 5.16 Million
29 Sep, 2003 15.88 15.89 15.2 15.69 673.08 Thousand
26 Sep, 2003 15.76 16.0 15.5 15.55 1.03 Million
25 Sep, 2003 16.29 16.36 15.8 15.8 947.86 Thousand
24 Sep, 2003 16.35 16.68 15.98 16.01 866.94 Thousand
23 Sep, 2003 16.44 16.6 16.25 16.41 522.61 Thousand
22 Sep, 2003 16.24 16.66 16.19 16.38 828.96 Thousand
19 Sep, 2003 16.33 16.71 16.28 16.37 898.62 Thousand
18 Sep, 2003 16.72 16.87 16.25 16.56 1.04 Million
17 Sep, 2003 16.29 16.99 16.2 16.72 1.52 Million