Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
20 Jun, 2003 17.41 17.6 17.23 17.3 961.2 Thousand
19 Jun, 2003 17.87 18.13 17.36 17.36 1.15 Million
18 Jun, 2003 17.46 17.91 17.15 17.68 917.31 Thousand
17 Jun, 2003 17.38 17.47 17.05 17.29 851.2 Thousand
16 Jun, 2003 17.05 17.2 16.62 17.18 955.26 Thousand
13 Jun, 2003 17.79 17.79 17.03 17.08 802.54 Thousand
12 Jun, 2003 17.9 17.9 17.51 17.78 654.57 Thousand
11 Jun, 2003 17.65 17.93 17.32 17.75 822.54 Thousand
10 Jun, 2003 17.66 17.94 17.42 17.71 1.07 Million
09 Jun, 2003 18.53 18.61 17.5 17.62 1.35 Million