Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
19 Jan, 2006 34.33 35.16 32.36 33.92 12.72 Million
18 Jan, 2006 32.28 35.25 32.12 34.08 15.67 Million
17 Jan, 2006 35.44 36.15 33.85 34.27 18.55 Million
13 Jan, 2006 32.9 34.42 31.51 34.25 20.17 Million
12 Jan, 2006 32.98 33.9 32.16 33.72 21.83 Million
11 Jan, 2006 30.04 34.82 30.01 32.2 41.42 Million
10 Jan, 2006 27.75 28.75 27.38 28.31 11.07 Million
09 Jan, 2006 22.87 28.81 22.87 28.2 24.83 Million
06 Jan, 2006 22.24 23.0 21.79 22.94 4.99 Million
05 Jan, 2006 22.74 22.75 21.12 22.23 18.81 Million