Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2005 14.34 14.4 14.15 14.33 1.06 Million
17 Nov, 2005 14.05 14.32 14.05 14.28 1.02 Million
16 Nov, 2005 14.22 14.34 13.9 14.13 1.32 Million
15 Nov, 2005 14.0 14.4 13.85 14.1 2.28 Million
14 Nov, 2005 13.92 14.04 13.8 13.94 944.74 Thousand
11 Nov, 2005 13.77 13.95 13.76 13.86 935.22 Thousand
10 Nov, 2005 13.69 14.18 13.53 13.89 1.54 Million
09 Nov, 2005 13.7 13.77 13.33 13.65 1.6 Million
08 Nov, 2005 13.49 14.09 13.3 13.55 3.2 Million
07 Nov, 2005 13.37 13.6 13.3 13.5 1.4 Million