Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2005 11.19 11.27 10.98 11.04 1.2 Million
24 Aug, 2005 11.26 11.4 11.12 11.21 1.44 Million
23 Aug, 2005 11.45 11.5 11.25 11.26 1.09 Million
22 Aug, 2005 11.63 11.66 11.45 11.51 1.32 Million
19 Aug, 2005 11.31 11.63 11.3 11.57 1.52 Million
18 Aug, 2005 11.5 11.55 11.3 11.3 1.07 Million
17 Aug, 2005 11.57 11.73 11.5 11.5 2.49 Million
16 Aug, 2005 11.78 11.8 11.57 11.64 1.23 Million
15 Aug, 2005 11.98 11.99 11.68 11.86 2.02 Million
12 Aug, 2005 12.24 12.34 11.95 11.99 1.54 Million