Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
17 Mar, 2006 34.2 34.6 33.0 33.53 7.86 Million
16 Mar, 2006 32.52 32.68 31.62 31.75 1.23 Million
15 Mar, 2006 32.4 32.84 32.06 32.36 1.67 Million
14 Mar, 2006 31.5 32.11 31.34 31.97 1.49 Million
13 Mar, 2006 31.65 31.94 31.21 31.39 1.27 Million
10 Mar, 2006 30.57 31.52 30.42 31.36 2.3 Million
09 Mar, 2006 32.0 32.64 31.26 31.28 1.71 Million
08 Mar, 2006 31.78 31.95 30.64 31.7 2.51 Million
07 Mar, 2006 32.96 33.15 32.02 32.22 2.26 Million
06 Mar, 2006 33.14 34.0 33.02 33.3 4.25 Million