Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
23 Jul, 2002 5.85 5.99 5.1 5.18 958.86 Thousand
22 Jul, 2002 5.5 6.0 5.36 5.74 1.04 Million
19 Jul, 2002 5.29 6.09 5.03 5.57 1.26 Million
18 Jul, 2002 6.28 6.4 5.53 5.55 1.26 Million
17 Jul, 2002 6.66 6.75 5.91 6.25 1.68 Million
16 Jul, 2002 5.61 6.74 5.55 6.38 2.58 Million
15 Jul, 2002 5.27 5.64 5.18 5.57 1.94 Million
12 Jul, 2002 4.92 5.16 4.92 5.05 1.37 Million
11 Jul, 2002 4.44 4.7 4.3 4.67 885.5 Thousand
10 Jul, 2002 4.54 4.62 4.28 4.47 564.9 Thousand