Rambus Inc (RMBS)
USD 98.03
(2.24%)
USD 98.03
(2.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Sep, 2002 | 5.21 | 5.37 | 5.0 | 5.37 | 437.75 Thousand |
| 03 Sep, 2002 | 5.35 | 5.4 | 5.16 | 5.18 | 378.53 Thousand |
| 30 Aug, 2002 | 5.78 | 5.79 | 5.45 | 5.45 | 302.72 Thousand |
| 29 Aug, 2002 | 5.5 | 5.79 | 5.41 | 5.79 | 299.31 Thousand |
| 28 Aug, 2002 | 5.45 | 5.65 | 5.4 | 5.57 | 325.57 Thousand |
| 27 Aug, 2002 | 5.95 | 5.96 | 5.54 | 5.57 | 345.57 Thousand |
| 26 Aug, 2002 | 5.77 | 6.0 | 5.63 | 5.94 | 452.48 Thousand |
| 23 Aug, 2002 | 6.19 | 6.19 | 5.65 | 5.76 | 770.42 Thousand |
| 22 Aug, 2002 | 5.45 | 6.22 | 5.42 | 6.17 | 1.18 Million |
| 21 Aug, 2002 | 5.45 | 5.54 | 5.37 | 5.47 | 314.78 Thousand |
RMCF
RMCO
RMCOW
RLYB
RMBI
RMBL