Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
16 Feb, 2006 28.65 30.01 28.6 29.63 4.48 Million
15 Feb, 2006 27.83 28.54 27.53 28.25 2.31 Million
14 Feb, 2006 27.68 27.88 27.2 27.72 2.08 Million
13 Feb, 2006 27.5 28.24 27.26 27.64 2.24 Million
10 Feb, 2006 27.98 28.45 26.8 27.52 4.46 Million
09 Feb, 2006 29.0 29.47 27.85 28.11 3.19 Million
08 Feb, 2006 27.98 29.06 27.65 28.83 3.71 Million
07 Feb, 2006 29.69 29.94 28.35 28.71 5.51 Million
06 Feb, 2006 27.51 29.26 27.43 29.16 7.91 Million
03 Feb, 2006 26.98 27.94 26.44 27.18 6.36 Million