Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2007 18.78 18.84 18.5 18.69 2.46 Million
31 Jan, 2007 18.44 18.8 18.23 18.59 3.03 Million
30 Jan, 2007 18.22 18.98 18.2 18.57 4.57 Million
29 Jan, 2007 18.74 18.8 18.15 18.25 5.5 Million
26 Jan, 2007 17.51 19.36 17.49 18.96 14.3 Million
25 Jan, 2007 17.85 18.2 17.32 17.39 6.37 Million
24 Jan, 2007 17.54 18.34 17.53 18.19 4.1 Million
23 Jan, 2007 17.52 17.9 17.36 17.48 2.81 Million
22 Jan, 2007 18.08 18.09 17.31 17.47 5.01 Million
19 Jan, 2007 17.81 18.15 17.6 17.85 3.72 Million