Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
16 Dec, 1999 71.38 72.0 69.0 69.25 3.83 Million
15 Dec, 1999 70.0 72.5 69.0 70.81 5.13 Million
14 Dec, 1999 73.44 73.5 68.0 71.88 7.54 Million
13 Dec, 1999 72.75 74.0 70.94 72.75 4.36 Million
10 Dec, 1999 70.0 72.63 66.5 71.0 7.55 Million
09 Dec, 1999 74.25 74.38 65.5 66.31 15.72 Million
08 Dec, 1999 72.19 73.56 66.25 68.0 6.67 Million
07 Dec, 1999 73.0 74.0 71.69 71.88 1.86 Million
06 Dec, 1999 72.5 74.44 71.31 71.75 2.5 Million
03 Dec, 1999 72.63 74.25 71.5 71.5 4.34 Million