Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2005 15.3 15.51 15.14 15.26 939.29 Thousand
31 May, 2005 15.25 15.53 15.25 15.34 895.92 Thousand
27 May, 2005 15.4 15.41 15.15 15.31 651.44 Thousand
26 May, 2005 15.36 15.7 15.27 15.39 1.87 Million
25 May, 2005 15.16 15.21 14.88 15.06 999.74 Thousand
24 May, 2005 15.42 15.42 15.18 15.29 728.09 Thousand
23 May, 2005 15.2 15.5 15.01 15.33 1.47 Million
20 May, 2005 15.25 15.37 15.02 15.19 1.17 Million
19 May, 2005 14.82 15.71 14.8 15.33 2.89 Million
18 May, 2005 14.79 14.9 14.55 14.8 1.1 Million