Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
21 Jul, 2003 18.58 18.9 18.26 18.34 1.08 Million
18 Jul, 2003 18.89 19.1 18.38 18.7 1.06 Million
17 Jul, 2003 19.55 19.69 18.3 18.92 1.8 Million
16 Jul, 2003 20.72 21.0 19.65 19.9 2.47 Million
15 Jul, 2003 19.85 20.57 19.1 20.17 6.87 Million
14 Jul, 2003 18.78 19.2 18.6 18.9 2.06 Million
11 Jul, 2003 19.01 19.5 18.35 18.55 1.72 Million
10 Jul, 2003 19.24 20.0 19.0 19.16 3.78 Million
09 Jul, 2003 18.39 18.79 18.15 18.39 902.89 Thousand
08 Jul, 2003 17.99 18.37 17.52 18.27 984.41 Thousand