Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
18 Aug, 2000 83.5 84.5 81.5 82.25 4.15 Million
17 Aug, 2000 77.31 82.0 77.0 81.0 3.45 Million
16 Aug, 2000 83.0 84.5 77.13 78.31 5.72 Million
15 Aug, 2000 78.38 83.75 77.5 80.75 9.18 Million
14 Aug, 2000 70.44 77.5 70.19 76.94 7.52 Million
11 Aug, 2000 70.06 70.25 62.38 68.88 6.79 Million
10 Aug, 2000 72.25 72.98 69.06 70.0 1.83 Million
09 Aug, 2000 76.75 76.75 73.13 73.5 2.4 Million
08 Aug, 2000 70.0 74.75 68.5 73.44 3.23 Million
07 Aug, 2000 72.31 72.88 68.13 70.44 2.57 Million