Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
02 Feb, 2006 26.74 28.48 26.22 27.0 11.2 Million
01 Feb, 2006 28.6 28.9 26.89 27.32 10.43 Million
31 Jan, 2006 31.01 31.14 28.8 29.24 9.28 Million
30 Jan, 2006 31.53 31.75 30.36 31.12 6.76 Million
27 Jan, 2006 34.65 34.74 30.5 32.02 10.64 Million
26 Jan, 2006 34.87 35.19 34.36 34.92 3.49 Million
25 Jan, 2006 35.54 35.74 34.18 34.75 5.19 Million
24 Jan, 2006 34.8 35.48 33.61 34.91 7.29 Million
23 Jan, 2006 35.87 36.0 34.75 34.84 11.78 Million
20 Jan, 2006 33.9 34.71 33.2 34.04 11.69 Million