Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
10 Aug, 1999 84.0 85.63 81.13 85.63 2.58 Million
09 Aug, 1999 87.13 87.13 82.38 84.44 2.3 Million
06 Aug, 1999 85.25 88.5 83.5 86.0 2.79 Million
05 Aug, 1999 81.69 88.75 77.75 86.75 4.91 Million
04 Aug, 1999 83.88 87.5 81.19 81.56 3.92 Million
03 Aug, 1999 86.88 87.25 80.64 83.75 9.1 Million
02 Aug, 1999 90.13 90.25 82.25 84.38 8.09 Million
30 Jul, 1999 95.75 95.88 89.0 89.06 7.41 Million
29 Jul, 1999 96.44 99.5 95.0 96.0 2.48 Million
28 Jul, 1999 97.75 101.63 95.5 98.31 4.03 Million