Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
18 Sep, 2002 4.77 4.78 4.2 4.35 997.72 Thousand
17 Sep, 2002 5.26 5.34 4.72 4.75 428.5 Thousand
16 Sep, 2002 5.13 5.16 4.99 5.02 440.75 Thousand
13 Sep, 2002 5.2 5.33 5.12 5.2 364.87 Thousand
12 Sep, 2002 5.52 5.54 5.21 5.28 449.37 Thousand
11 Sep, 2002 5.46 6.16 5.32 5.5 2.1 Million
10 Sep, 2002 5.39 5.59 5.31 5.41 252.27 Thousand
09 Sep, 2002 5.34 5.4 5.04 5.38 291.73 Thousand
06 Sep, 2002 5.21 5.45 5.2 5.41 406.35 Thousand
05 Sep, 2002 5.28 5.31 5.0 5.04 297.31 Thousand