Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
29 Jun, 2005 13.61 13.71 13.47 13.57 541.65 Thousand
28 Jun, 2005 13.21 13.73 13.21 13.67 1 Million
27 Jun, 2005 13.82 13.88 13.16 13.33 1.84 Million
24 Jun, 2005 14.15 14.26 13.81 13.82 4.76 Million
23 Jun, 2005 14.16 14.45 14.16 14.31 778.82 Thousand
22 Jun, 2005 14.45 14.57 14.26 14.3 1.36 Million
21 Jun, 2005 14.56 14.75 14.41 14.44 662.67 Thousand
20 Jun, 2005 14.5 14.65 14.5 14.55 557.36 Thousand
17 Jun, 2005 14.73 14.85 14.53 14.6 689.06 Thousand
16 Jun, 2005 14.73 14.88 14.61 14.72 826.33 Thousand