Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
19 Oct, 2006 17.71 18.37 17.63 18.29 5.11 Million
18 Oct, 2006 18.78 18.9 17.9 17.95 6.92 Million
17 Oct, 2006 19.01 19.07 18.56 18.61 4.67 Million
16 Oct, 2006 19.25 19.6 19.03 19.14 4.34 Million
13 Oct, 2006 18.76 19.59 18.53 19.23 9.92 Million
12 Oct, 2006 19.41 19.61 18.58 18.92 10.81 Million
11 Oct, 2006 18.68 19.5 18.56 19.13 25.57 Million
10 Oct, 2006 17.69 17.74 17.2 17.28 3.6 Million
09 Oct, 2006 16.99 17.79 16.86 17.54 5.06 Million
06 Oct, 2006 17.18 17.34 17.0 17.11 3.23 Million