RMBS: Historical Prices for Rambus, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	18.11	18.31	17.91	18.10	1,623,000	18.10
19-Nov-09	18.40	18.44	18.04	18.35	1,289,800	18.35
18-Nov-09	18.77	19.00	18.55	18.71	1,105,500	18.71
17-Nov-09	18.29	18.95	18.29	18.90	1,248,600	18.90
16-Nov-09	18.59	18.86	18.52	18.62	1,179,900	18.62
13-Nov-09	18.24	18.50	18.06	18.50	1,680,700	18.50
12-Nov-09	18.59	18.60	18.08	18.09	1,336,400	18.09
11-Nov-09	18.16	18.45	17.92	18.18	1,201,900	18.18
10-Nov-09	17.90	18.25	17.51	17.99	1,536,400	17.99
9-Nov-09	16.75	18.35	16.75	18.11	5,467,900	18.11
6-Nov-09	16.27	16.76	16.26	16.61	1,212,700	16.61
5-Nov-09	16.34	16.58	16.26	16.43	1,300,400	16.43
4-Nov-09	16.00	16.48	16.00	16.07	1,649,200	16.07
3-Nov-09	15.71	15.81	15.53	15.75	1,848,800	15.75
2-Nov-09	16.17	16.41	15.65	15.95	1,379,200	15.95
30-Oct-09	16.62	16.78	15.85	16.00	1,600,100	16.00
29-Oct-09	16.20	16.74	16.20	16.71	1,725,100	16.71
28-Oct-09	17.07	17.29	16.02	16.10	2,993,300	16.10
27-Oct-09	17.71	17.87	17.00	17.18	1,799,300	17.18
26-Oct-09	17.82	18.33	17.70	17.85	1,522,500	17.85
23-Oct-09	18.35	18.50	17.80	17.81	2,169,700	17.81
22-Oct-09	18.41	19.30	17.71	18.66	3,057,300	18.66
21-Oct-09	18.55	18.96	18.30	18.39	1,458,300	18.39
20-Oct-09	18.79	18.99	18.50	18.59	997,800	18.59
19-Oct-09	18.40	18.99	18.30	18.76	1,885,900	18.76
16-Oct-09	18.98	19.00	18.37	18.37	2,097,400	18.37
15-Oct-09	18.65	19.57	18.28	19.02	3,635,100	19.02
14-Oct-09	18.85	18.90	18.43	18.64	1,762,700	18.64
13-Oct-09	18.66	18.87	18.21	18.49	1,918,100	18.49
12-Oct-09	18.77	19.17	18.49	18.65	2,094,100	18.65
9-Oct-09	17.46	19.25	17.33	18.70	11,841,000	18.70
8-Oct-09	17.93	17.98	17.08	17.59	1,969,000	17.59
7-Oct-09	17.13	18.07	16.86	17.65	4,691,000	17.65
6-Oct-09	16.58	16.98	16.54	16.75	1,661,600	16.75
5-Oct-09	16.25	16.67	16.15	16.43	1,763,500	16.43
2-Oct-09	15.90	16.51	15.84	16.15	1,738,100	16.15
1-Oct-09	17.30	17.44	16.08	16.08	2,510,000	16.08
30-Sep-09	17.50	17.70	16.85	17.40	1,659,100	17.40
29-Sep-09	17.02	17.95	17.00	17.21	3,046,800	17.21
28-Sep-09	16.63	17.36	16.48	17.27	2,692,000	17.27
25-Sep-09	16.49	16.87	16.25	16.58	1,676,500	16.58
24-Sep-09	17.52	17.65	16.60	16.76	1,999,000	16.76
23-Sep-09	17.94	17.94	17.44	17.44	1,452,600	17.44
22-Sep-09	17.72	17.97	17.65	17.84	1,392,500	17.84
21-Sep-09	17.52	17.78	17.31	17.51	1,718,300	17.51
18-Sep-09	17.75	17.90	17.42	17.74	1,591,800	17.74
17-Sep-09	18.16	18.38	17.57	17.75	1,901,700	17.75
16-Sep-09	18.68	18.70	18.06	18.17	3,402,700	18.17
15-Sep-09	17.85	18.16	17.65	18.03	2,008,200	18.03
14-Sep-09	18.00	18.08	17.55	17.75	1,416,500	17.75
11-Sep-09	17.96	18.48	17.80	17.94	2,406,800	17.94
10-Sep-09	17.88	18.04	17.68	18.04	1,785,400	18.04
9-Sep-09	17.75	18.07	17.40	18.01	2,138,900	18.01
8-Sep-09	18.13	18.31	17.31	17.84	3,537,900	17.84
4-Sep-09	16.06	18.15	15.95	17.75	13,377,200	17.75
3-Sep-09	15.84	15.99	15.63	15.93	2,238,700	15.93
2-Sep-09	16.08	16.43	15.62	15.68	3,828,000	15.68
1-Sep-09	17.10	17.65	16.05	16.14	12,317,900	16.14
31-Aug-09	19.35	19.45	18.62	19.10	1,756,000	19.10
28-Aug-09	19.39	19.89	19.25	19.42	2,435,100	19.42
27-Aug-09	19.30	19.41	18.60	19.20	2,334,600	19.20
26-Aug-09	18.74	19.94	18.38	19.50	5,405,300	19.50
25-Aug-09	18.50	18.78	18.29	18.62	1,926,000	18.62
24-Aug-09	18.35	18.99	18.26	18.34	2,836,100	18.34
21-Aug-09	18.50	18.54	17.86	18.25	2,934,500	18.25
20-Aug-09	18.97	18.97	18.06	18.38	3,646,500	18.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions