Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
14 Feb, 2000 89.88 120.0 89.88 111.44 24.61 Million
11 Feb, 2000 90.0 94.5 87.0 88.25 7.69 Million
10 Feb, 2000 81.5 90.0 81.5 89.38 10.8 Million
09 Feb, 2000 79.13 82.13 78.38 78.88 2.25 Million
08 Feb, 2000 77.38 79.69 76.56 78.91 2.99 Million
07 Feb, 2000 77.75 78.13 75.13 76.5 2.18 Million
04 Feb, 2000 78.88 79.0 74.75 77.19 2.06 Million
03 Feb, 2000 78.81 82.75 77.38 78.13 3.66 Million
02 Feb, 2000 75.06 80.13 74.06 77.38 4.06 Million
01 Feb, 2000 75.5 75.5 72.5 73.75 1.85 Million