RAMTRON INTL Historical Stock Price

Below is the stock price history for Ramtron Intl RMTR. Data is recorded each day for the historical open, high, low, close and volume. The Ramtron Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ramtron Intl Historical Stock Price

DateOpenHighLowCloseVolume
2012-11-16 3.09 3.09 3.09 3.09 11,650
2012-11-15 3.09 3.09 3.09 3.09 800
2012-11-09 3.09 3.09 3.09 3.09 252
2012-11-05 3.095 3.095 3.095 3.095 258
2012-10-31 3.10 3.10 3.09 3.10 1,602
2012-10-25 3.095 3.095 3.095 3.095 3,098
2012-10-24 3.095 3.095 3.095 3.095 500
2012-10-23 3.095 3.095 3.095 3.095 200
2012-10-22 3.095 3.095 3.095 3.095 471
2012-10-19 3.095 3.095 3.095 3.095 400
2012-10-18 3.095 3.095 3.09 3.09 52,114
2012-10-17 3.10 3.10 3.095 3.095 12,000
2012-10-16 3.095 3.095 3.09 3.095 2,622
2012-10-15 3.10 3.10 3.09 3.095 34,145
2012-10-12 3.095 3.11 3.09 3.11 22,718
2012-10-11 3.095 3.095 3.095 3.095 500
2012-10-10 3.10 3.10 3.09 3.095 13,694
2012-10-09 3.09 3.09 3.09 3.09 16,429
2012-10-08 3.09 3.09 3.09 3.09 20,928
2012-10-05 3.09 3.09 3.09 3.09 21,667
2012-10-04 3.09 3.09 3.09 3.09 23,565
2012-10-03 3.08 3.09 3.08 3.09 12,100
2012-10-02 3.09 3.09 3.09 3.09 9,900
2012-10-01 3.08 3.08 3.08 3.08 2,120
2012-09-28 3.08 3.08 3.08 3.08 57,507
2012-09-27 3.09 3.09 3.08 3.08 1,980
2012-09-26 3.09 3.09 3.08 3.08 44,700
2012-09-25 3.09 3.095 3.08 3.085 78,820
2012-09-24 3.085 3.085 3.08 3.08 373,510
2012-09-21 3.09 3.09 3.08 3.09 119,427

» More Ramtron Intl Stock Price History

To see other companies like Ramtron Intl (RMTR), view our stock market today for news, and other data.