Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
15 Jun, 2005 14.86 15.02 14.52 14.73 1.53 Million
14 Jun, 2005 14.48 14.67 14.33 14.51 731.91 Thousand
13 Jun, 2005 14.3 14.5 14.2 14.38 1.04 Million
10 Jun, 2005 14.71 14.82 14.55 14.66 692.34 Thousand
09 Jun, 2005 14.66 14.85 14.46 14.79 780.45 Thousand
08 Jun, 2005 14.86 15.0 14.54 14.62 1.14 Million
07 Jun, 2005 15.09 15.37 14.49 14.75 3.73 Million
06 Jun, 2005 15.48 16.14 15.46 15.67 1.71 Million
03 Jun, 2005 15.44 15.9 15.25 15.57 1.41 Million
02 Jun, 2005 15.25 15.48 15.18 15.44 763.29 Thousand