Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2005 14.3 14.65 14.15 14.64 2.02 Million
13 Jul, 2005 14.06 14.2 13.97 14.15 803.73 Thousand
12 Jul, 2005 14.1 14.32 13.99 14.09 927.3 Thousand
11 Jul, 2005 13.93 14.1 13.79 14.08 877.57 Thousand
08 Jul, 2005 13.77 13.92 13.57 13.92 1.09 Million
07 Jul, 2005 13.45 13.56 13.35 13.47 595 Thousand
06 Jul, 2005 13.51 13.73 13.4 13.6 613.67 Thousand
05 Jul, 2005 13.32 13.66 13.3 13.51 1.01 Million
01 Jul, 2005 13.38 13.47 13.15 13.3 835.47 Thousand
30 Jun, 2005 13.6 13.74 13.37 13.38 838.5 Thousand