Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
22 May, 2003 15.28 15.62 15.11 15.41 811.16 Thousand
21 May, 2003 14.95 15.4 14.9 15.27 923.22 Thousand
20 May, 2003 15.59 15.73 14.9 14.98 1.44 Million
19 May, 2003 14.94 16.26 14.9 15.45 3.53 Million
16 May, 2003 15.24 15.47 14.95 14.96 1.59 Million
15 May, 2003 15.69 15.74 15.32 15.47 1.15 Million
14 May, 2003 16.16 16.17 15.42 15.79 1.61 Million
13 May, 2003 15.54 16.27 15.29 16.13 2.02 Million
12 May, 2003 15.26 15.75 15.08 15.65 1.43 Million
09 May, 2003 15.31 15.5 15.09 15.37 818.1 Thousand