Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
04 Jan, 2006 18.25 18.5 18.02 18.49 2.88 Million
03 Jan, 2006 18.03 18.2 17.5 18.2 6.62 Million
30 Dec, 2005 16.44 16.48 16.0 16.19 998.3 Thousand
29 Dec, 2005 16.59 16.82 16.47 16.5 544.3 Thousand
28 Dec, 2005 16.61 16.66 16.42 16.59 572.21 Thousand
27 Dec, 2005 16.61 16.83 16.4 16.56 913.79 Thousand
23 Dec, 2005 16.64 16.75 16.54 16.59 539.14 Thousand
22 Dec, 2005 16.27 16.68 16.27 16.66 827.35 Thousand
21 Dec, 2005 16.35 16.54 16.25 16.35 799.21 Thousand
20 Dec, 2005 16.5 16.57 16.1 16.22 1.02 Million