Ramtron International: NASDAQ:RMTR historical prices

Finance

Ramtron International

(NASDAQ:RMTR)

Add to portfolio

You have no recent quotes

chg | %

Jul 1, 2011

Jul 29, 2011

Daily prices

Date	Open	High	Low	Close	Volume
Jul 29, 2011	-	-	-	2.22	0
Jul 28, 2011	2.39	2.45	2.15	2.19	659,201
Jul 27, 2011	2.51	2.55	2.35	2.37	246,209
Jul 26, 2011	2.59	2.60	2.48	2.51	227,242
Jul 25, 2011	-	-	-	2.48	0
Jul 22, 2011	2.88	2.88	2.50	2.53	621,280
Jul 21, 2011	3.00	3.02	2.84	2.88	242,574
Jul 20, 2011	3.10	3.18	3.08	3.10	64,344
Jul 19, 2011	2.98	3.16	2.94	3.12	72,453
Jul 18, 2011	2.91	2.94	2.80	2.91	85,476
Jul 15, 2011	2.91	2.94	2.85	2.88	14,035
Jul 14, 2011	2.98	2.98	2.87	2.87	86,298
Jul 13, 2011	2.88	2.99	2.88	2.95	28,937
Jul 12, 2011	2.90	2.94	2.85	2.90	25,523
Jul 11, 2011	2.98	3.05	2.90	2.93	47,176
Jul 8, 2011	3.02	3.07	2.98	3.00	42,887
Jul 7, 2011	3.05	3.15	3.00	3.02	86,601
Jul 6, 2011	3.00	3.04	2.96	2.99	11,250
Jul 5, 2011	3.00	3.05	2.96	3.00	20,136
Jul 1, 2011	-	-	-	3.04	0