Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
03 Jan, 2007 20.0 20.36 18.65 19.16 6.75 Million
29 Dec, 2006 19.14 19.4 18.86 18.93 3.21 Million
28 Dec, 2006 18.85 19.22 18.77 19.18 2.71 Million
27 Dec, 2006 18.77 19.0 18.65 18.83 1.81 Million
26 Dec, 2006 18.65 19.05 18.63 18.77 1.76 Million
22 Dec, 2006 19.12 19.25 18.75 18.79 2.82 Million
21 Dec, 2006 19.52 19.83 19.01 19.09 3.5 Million
20 Dec, 2006 19.41 19.88 19.31 19.6 3.85 Million
19 Dec, 2006 19.51 19.69 19.12 19.38 4.16 Million
18 Dec, 2006 20.05 20.45 19.77 19.87 4.6 Million