Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2005 11.87 11.97 11.46 11.55 915.83 Thousand
06 Oct, 2005 11.9 11.93 11.61 11.77 1.44 Million
05 Oct, 2005 12.17 12.27 11.75 11.77 1.49 Million
04 Oct, 2005 12.14 12.58 12.08 12.08 2.24 Million
03 Oct, 2005 12.1 12.29 12.02 12.11 1.1 Million
30 Sep, 2005 12.3 12.36 12.0 12.1 2.14 Million
29 Sep, 2005 12.0 12.18 11.85 11.99 2.37 Million
28 Sep, 2005 11.05 12.14 11.02 11.66 3.68 Million
27 Sep, 2005 11.05 11.17 10.75 11.08 1.14 Million
26 Sep, 2005 11.24 11.32 11.01 11.09 739.79 Thousand