Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2005 16.66 17.25 16.59 16.89 1.85 Million
02 Dec, 2005 17.78 18.0 14.78 16.71 9.06 Million
01 Dec, 2005 17.21 17.89 16.85 17.73 3.22 Million
30 Nov, 2005 16.73 16.95 16.51 16.79 1.83 Million
29 Nov, 2005 16.73 16.99 16.36 16.55 4.9 Million
28 Nov, 2005 15.55 16.0 15.55 15.83 2.15 Million
25 Nov, 2005 15.74 15.79 15.44 15.55 835.18 Thousand
23 Nov, 2005 14.83 15.86 14.75 15.37 3.79 Million
22 Nov, 2005 14.33 14.87 14.26 14.74 1.34 Million
21 Nov, 2005 14.27 14.65 14.0 14.44 1.34 Million