Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2005 11.31 11.31 11.06 11.24 775.3 Thousand
22 Sep, 2005 10.89 11.5 10.61 11.15 2.55 Million
21 Sep, 2005 11.23 11.31 10.85 10.9 1.29 Million
20 Sep, 2005 11.4 11.57 11.23 11.28 1.16 Million
19 Sep, 2005 11.73 11.74 11.4 11.4 1.19 Million
16 Sep, 2005 11.63 11.97 11.63 11.79 1.51 Million
15 Sep, 2005 11.75 11.95 11.55 11.65 2.12 Million
14 Sep, 2005 12.33 12.65 12.09 12.15 2.32 Million
13 Sep, 2005 12.1 12.74 12.03 12.26 3.61 Million
12 Sep, 2005 11.37 12.73 11.1 12.18 6.88 Million