Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
12 Dec, 2002 7.75 7.83 7.47 7.58 370.89 Thousand
11 Dec, 2002 7.69 7.86 7.49 7.59 532.98 Thousand
10 Dec, 2002 7.05 7.79 7.0 7.75 758.67 Thousand
09 Dec, 2002 7.7 7.74 6.61 7.05 807.95 Thousand
06 Dec, 2002 7.52 7.88 7.5 7.75 594.17 Thousand
05 Dec, 2002 8.01 8.17 7.55 7.81 570.67 Thousand
04 Dec, 2002 7.8 8.1 7.35 8.01 1.14 Million
03 Dec, 2002 8.94 8.95 8.12 8.14 1.19 Million
02 Dec, 2002 9.51 9.6 8.15 8.95 1.96 Million
29 Nov, 2002 9.28 9.6 9.16 9.21 661.2 Thousand