Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
17 May, 2005 14.91 14.96 14.65 14.82 1.11 Million
16 May, 2005 14.9 14.97 14.45 14.76 1.7 Million
13 May, 2005 14.0 15.24 13.98 15.02 3.91 Million
12 May, 2005 14.15 14.28 13.85 13.93 833.6 Thousand
11 May, 2005 13.95 14.3 13.88 14.24 877.34 Thousand
10 May, 2005 14.04 14.16 13.78 13.95 929.42 Thousand
09 May, 2005 14.12 14.24 13.98 14.18 443.44 Thousand
06 May, 2005 14.16 14.21 13.98 14.18 537.58 Thousand
05 May, 2005 14.19 14.34 14.06 14.11 558.12 Thousand
04 May, 2005 14.3 14.31 14.01 14.24 881.33 Thousand