Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
16 Sep, 2003 15.8 16.3 15.8 16.29 644.95 Thousand
15 Sep, 2003 16.06 16.29 15.75 15.89 709.47 Thousand
12 Sep, 2003 15.9 16.14 15.65 16.02 569.03 Thousand
11 Sep, 2003 16.08 16.14 15.5 15.95 821.4 Thousand
10 Sep, 2003 16.4 16.43 15.86 15.92 959.63 Thousand
09 Sep, 2003 16.65 16.85 16.44 16.59 802.56 Thousand
08 Sep, 2003 16.5 16.76 16.5 16.72 608.08 Thousand
05 Sep, 2003 16.31 16.84 16.26 16.42 915.24 Thousand
04 Sep, 2003 16.0 16.5 15.9 16.26 904.3 Thousand
03 Sep, 2003 16.55 16.56 16.1 16.21 1 Million