Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
01 Sep, 2000 82.25 83.5 78.06 78.63 2.3 Million
31 Aug, 2000 74.06 82.0 73.88 81.69 4.94 Million
30 Aug, 2000 75.44 77.88 75.31 76.19 4.23 Million
29 Aug, 2000 76.75 82.0 76.25 80.63 8.72 Million
28 Aug, 2000 86.44 86.75 82.5 84.0 2.98 Million
25 Aug, 2000 90.38 91.19 85.0 86.13 3.15 Million
24 Aug, 2000 90.25 92.0 89.0 90.19 2.68 Million
23 Aug, 2000 90.03 91.88 88.06 89.19 4.46 Million
22 Aug, 2000 88.0 94.75 87.13 92.88 9.45 Million
21 Aug, 2000 83.88 86.0 82.56 85.94 3.59 Million