The closing price for Rambus (RMBS) in March 2000 was $73.63, on March 31, 2000. It was down 5.8% for the month. The latest price is $125.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $75.89 | $76.72 | $68.19 | $73.63 | 7,559,200 |
March 30 2000 | $71.75 | $78.25 | $70.50 | $74.09 | 9,660,000 |
March 29 2000 | $80.02 | $80.02 | $73.25 | $76.25 | 10,197,600 |
March 28 2000 | $85.22 | $85.75 | $80.25 | $80.56 | 4,960,000 |
March 27 2000 | $83.50 | $87.19 | $83.13 | $86.38 | 4,317,200 |
March 24 2000 | $86.25 | $86.72 | $80.77 | $83.23 | 6,724,400 |
March 23 2000 | $90.00 | $91.09 | $83.38 | $84.16 | 11,370,800 |
March 22 2000 | $81.00 | $88.83 | $79.75 | $87.59 | 24,064,400 |
March 21 2000 | $72.00 | $75.75 | $60.00 | $66.64 | 29,085,600 |
March 20 2000 | $95.50 | $97.75 | $79.00 | $79.25 | 14,593,200 |
March 17 2000 | $98.50 | $105.00 | $97.50 | $98.41 | 8,104,000 |
March 16 2000 | $105.50 | $109.36 | $93.00 | $103.72 | 16,003,200 |
March 15 2000 | $105.47 | $108.14 | $98.00 | $105.50 | 14,332,000 |
March 14 2000 | $113.59 | $117.75 | $103.13 | $103.34 | 11,817,600 |
March 13 2000 | $101.75 | $114.75 | $100.25 | $111.27 | 13,756,800 |
March 10 2000 | $102.69 | $109.80 | $101.00 | $105.25 | 15,045,600 |
March 09 2000 | $89.81 | $98.47 | $88.25 | $94.86 | 7,234,400 |
March 08 2000 | $92.00 | $94.75 | $81.77 | $90.75 | 11,206,000 |
March 07 2000 | $84.00 | $94.00 | $84.00 | $91.82 | 15,254,800 |
March 06 2000 | $71.50 | $85.75 | $68.81 | $82.13 | 11,642,400 |
March 03 2000 | $66.63 | $73.09 | $66.59 | $71.61 | 8,767,200 |
March 02 2000 | $72.13 | $72.53 | $63.75 | $64.56 | 8,604,800 |
March 01 2000 | $78.19 | $78.20 | $70.31 | $73.75 | 11,879,200 |
Daily pricing data for Rambus dates back to 5/14/1997, and may be incomplete.
