Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
02 Sep, 2003 16.76 16.76 16.39 16.56 891.16 Thousand
29 Aug, 2003 16.66 16.85 16.63 16.68 533.39 Thousand
28 Aug, 2003 16.88 17.09 16.5 16.89 631.14 Thousand
27 Aug, 2003 17.02 17.12 16.56 16.98 465.55 Thousand
26 Aug, 2003 16.98 17.1 16.5 16.96 620.04 Thousand
25 Aug, 2003 17.1 17.14 16.78 17.02 609.87 Thousand
22 Aug, 2003 17.82 18.0 17.23 17.25 924.54 Thousand
21 Aug, 2003 17.36 17.53 17.24 17.49 612.53 Thousand
20 Aug, 2003 17.21 17.5 17.05 17.21 588.55 Thousand
19 Aug, 2003 16.79 17.54 16.76 17.46 1.22 Million