Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
06 Jun, 2003 19.7 20.17 18.46 18.58 2.84 Million
05 Jun, 2003 18.46 19.43 18.15 19.3 3.43 Million
04 Jun, 2003 17.62 18.0 17.5 17.95 936.28 Thousand
03 Jun, 2003 17.61 17.82 16.64 17.55 1.43 Million
02 Jun, 2003 18.24 18.73 17.51 17.51 1.87 Million
30 May, 2003 17.65 18.15 17.59 17.9 1.62 Million
29 May, 2003 17.77 17.94 17.4 17.49 1.85 Million
28 May, 2003 17.7 18.82 17.41 17.55 6.21 Million
27 May, 2003 15.42 16.72 15.41 16.44 2.23 Million
23 May, 2003 15.4 15.71 15.25 15.5 601.01 Thousand