The closing price for Rambus (RMBS) in 2010 was $20.48, on December 31, 2010. It was down 17.4% for the year. The latest price is $108.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $20.32 | $20.56 | $20.27 | $20.48 | 564,677 |
December 30 2010 | $20.23 | $20.42 | $20.23 | $20.38 | 455,626 |
December 29 2010 | $19.90 | $20.48 | $19.86 | $20.29 | 855,129 |
December 28 2010 | $19.99 | $20.19 | $19.87 | $19.94 | 533,710 |
December 27 2010 | $19.61 | $20.06 | $19.35 | $19.99 | 770,884 |
December 23 2010 | $19.55 | $19.66 | $19.50 | $19.57 | 281,470 |
December 22 2010 | $19.60 | $19.68 | $19.38 | $19.64 | 696,812 |
December 21 2010 | $19.63 | $19.74 | $19.55 | $19.61 | 590,840 |
December 20 2010 | $19.83 | $20.01 | $19.45 | $19.66 | 965,111 |
December 17 2010 | $19.89 | $19.96 | $19.77 | $19.88 | 775,462 |
December 16 2010 | $19.93 | $20.08 | $19.84 | $19.94 | 570,619 |
December 15 2010 | $19.90 | $20.11 | $19.84 | $19.96 | 847,733 |
December 14 2010 | $20.00 | $20.17 | $19.87 | $19.93 | 979,485 |
December 13 2010 | $20.52 | $20.67 | $20.28 | $20.28 | 561,881 |
December 10 2010 | $20.77 | $20.85 | $20.50 | $20.55 | 1,024,934 |
December 09 2010 | $20.85 | $20.95 | $20.69 | $20.77 | 887,522 |
December 08 2010 | $21.00 | $21.10 | $20.77 | $20.80 | 953,711 |
December 07 2010 | $21.45 | $21.49 | $20.92 | $20.95 | 1,391,294 |
December 06 2010 | $22.11 | $22.80 | $21.10 | $21.30 | 4,170,835 |
December 03 2010 | $20.33 | $20.70 | $20.31 | $20.65 | 509,922 |
December 02 2010 | $20.20 | $20.41 | $20.11 | $20.40 | 488,948 |
December 01 2010 | $20.20 | $20.35 | $20.05 | $20.16 | 639,518 |
November 30 2010 | $20.03 | $20.10 | $19.78 | $20.01 | 983,299 |
November 29 2010 | $20.09 | $20.54 | $20.01 | $20.18 | 694,789 |
November 26 2010 | $19.94 | $20.36 | $19.90 | $20.27 | 297,837 |
Daily pricing data for Rambus dates back to 5/14/1997, and may be incomplete.