Rambus Inc (RMBS)

USD 98.03

(2.24%)

Historical Prices

Date Open High Low Close Volume
21 Mar, 2005 15.0 18.98 14.76 17.03 18.05 Million
18 Mar, 2005 13.63 13.63 12.95 13.12 1.55 Million
17 Mar, 2005 13.4 13.73 13.36 13.57 954.51 Thousand
16 Mar, 2005 13.57 13.92 13.51 13.51 1.38 Million
15 Mar, 2005 14.17 14.19 13.56 13.75 1.61 Million
14 Mar, 2005 14.11 14.16 13.94 14.01 1.13 Million
11 Mar, 2005 14.33 14.38 13.95 14.0 1.57 Million
10 Mar, 2005 14.54 14.56 14.03 14.3 1.74 Million
09 Mar, 2005 14.68 14.87 14.47 14.55 1.8 Million
08 Mar, 2005 15.12 15.26 14.64 14.72 1.9 Million