The closing price for Rambus (RMBS) in June 2005 was $13.38, on June 30, 2005. It was down 12.5% for the month. The latest price is $51.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $13.60 | $13.74 | $13.37 | $13.38 | 838,509 |
June 29 2005 | $13.61 | $13.71 | $13.47 | $13.57 | 541,659 |
June 28 2005 | $13.21 | $13.73 | $13.21 | $13.67 | 1,003,589 |
June 27 2005 | $13.82 | $13.88 | $13.16 | $13.33 | 1,840,954 |
June 24 2005 | $14.15 | $14.26 | $13.81 | $13.82 | 4,761,656 |
June 23 2005 | $14.16 | $14.45 | $14.16 | $14.31 | 778,829 |
June 22 2005 | $14.45 | $14.57 | $14.26 | $14.30 | 1,364,429 |
June 21 2005 | $14.56 | $14.75 | $14.41 | $14.44 | 662,674 |
June 20 2005 | $14.50 | $14.65 | $14.50 | $14.55 | 557,368 |
June 17 2005 | $14.73 | $14.85 | $14.53 | $14.60 | 689,066 |
June 16 2005 | $14.73 | $14.88 | $14.61 | $14.72 | 826,337 |
June 15 2005 | $14.86 | $15.02 | $14.52 | $14.73 | 1,533,726 |
June 14 2005 | $14.48 | $14.67 | $14.33 | $14.51 | 731,914 |
June 13 2005 | $14.30 | $14.50 | $14.20 | $14.38 | 1,046,594 |
June 10 2005 | $14.71 | $14.82 | $14.55 | $14.66 | 692,346 |
June 09 2005 | $14.66 | $14.85 | $14.46 | $14.79 | 780,450 |
June 08 2005 | $14.86 | $15.00 | $14.54 | $14.62 | 1,141,355 |
June 07 2005 | $15.09 | $15.37 | $14.49 | $14.75 | 3,734,162 |
June 06 2005 | $15.48 | $16.14 | $15.46 | $15.67 | 1,717,562 |
June 03 2005 | $15.44 | $15.90 | $15.25 | $15.57 | 1,410,983 |
June 02 2005 | $15.25 | $15.48 | $15.18 | $15.44 | 763,296 |
June 01 2005 | $15.30 | $15.51 | $15.14 | $15.26 | 939,293 |
Daily pricing data for Rambus dates back to 5/14/1997, and may be incomplete.
