Historical Prices for Ramtron International Corp (RMTR)

Symbol:

Historical Data for Ramtron International Corp. (RMTR)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/13/08	1.68	2.279	1.67	2.10	128,370	0.45	27.27%
10/10/08	1.65	1.70	1.25	1.65	213,916	-0.10	-5.71%
10/9/08	2.00	2.10	1.75	1.75	108,084	-0.25	-12.50%
10/8/08	2.05	2.15	1.86	2.00	145,596	-0.10	-4.76%
10/7/08	2.15	2.24	2.01	2.10	96,503	-0.14	-6.25%
10/6/08	2.35	2.35	2.13	2.24	65,686	-0.1399	-5.88%
10/3/08	2.274	2.80	2.274	2.3799	106,096	-0.0001	-0.00%
10/2/08	2.52	2.56	2.25	2.38	114,767	-0.22	-8.46%
10/1/08	2.69	2.80	2.57	2.60	75,693	-0.15	-5.45%
9/30/08	2.71	2.81	2.5598	2.75	75,510	-0.05	-1.79%
9/29/08	2.91	3.00	2.49	2.80	85,836	-0.19	-6.35%
9/26/08	3.08	3.08	2.90	2.99	32,694	-0.09	-2.92%
9/25/08	3.01	3.22	3.01	3.08	23,102	0.09	3.01%
9/24/08	3.04	3.05	2.96	2.99	25,238	-0.05	-1.64%
9/23/08	3.15	3.15	2.93	3.04	64,309	-0.10	-3.18%
9/22/08	3.52	3.52	2.90	3.14	68,182	-0.36	-10.29%
9/19/08	3.25	3.50	3.07	3.50	74,294	0.44	14.38%
9/18/08	2.81	3.24	2.79	3.06	74,943	0.19	6.62%
9/17/08	3.00	3.06	2.81	2.87	73,166	-0.08	-2.71%
9/16/08	3.04	3.07	2.90	2.95	133,288	-0.22	-6.94%
9/15/08	3.21	3.22	3.00	3.17	75,638	-0.17	-5.09%
9/12/08	3.35	3.43	3.30	3.34	39,836	-0.01	-0.30%
9/11/08	3.30	3.39	3.30	3.35	56,757	0.03	0.90%
9/10/08	3.33	3.42	3.31	3.32	37,775	-0.05	-1.48%
9/9/08	3.41	3.55	3.32	3.37	82,388	–	–
9/8/08	3.23	3.68	3.23	3.37	49,518	-0.06	-1.75%
9/5/08	3.36	3.52	3.31	3.43	40,237	-0.02	-0.58%
9/4/08	3.45	3.55	3.45	3.45	35,814	-0.02	-0.58%
9/3/08	3.64	3.64	3.47	3.47	15,851	-0.14	-3.88%
9/2/08	3.58	3.63	3.54	3.61	27,853	0.12	3.44%
8/29/08	3.56	3.59	3.45	3.49	57,336	-0.04	-1.13%
8/28/08	3.52	3.5879	3.45	3.53	18,129	-0.02	-0.56%
8/27/08	3.56	3.61	3.46	3.55	20,339	0.0528	1.51%
8/26/08	3.63	3.65	3.41	3.4972	76,586	0.0972	2.86%
8/25/08	3.74	3.74	3.39	3.40	125,858	-0.26	-7.10%
8/22/08	3.81	3.88	3.43	3.66	85,489	-0.16	-4.19%
8/21/08	3.63	3.83	3.562	3.82	34,454	0.22	6.11%
8/20/08	3.66	3.70	3.50	3.60	42,781	-0.06	-1.64%
8/19/08	3.71	3.81	3.58	3.66	34,756	-0.02	-0.54%
8/18/08	3.88	3.89	3.55	3.68	93,211	-0.21	-5.40%
8/15/08	3.87	4.06	3.84	3.89	31,759	-0.02	-0.51%
8/14/08	3.95	3.97	3.85	3.91	29,027	-0.01	-0.26%
8/13/08	3.87	4.00	3.87	3.92	28,940	0.07	1.82%
8/12/08	3.97	3.98	3.84	3.85	27,717	-0.06	-1.53%
8/11/08	3.87	4.01	3.81	3.91	57,244	–	–
8/8/08	4.09	4.09	3.90	3.91	59,966	-0.18	-4.40%
8/7/08	3.93	4.19	3.92	4.09	64,972	0.17	4.34%
8/6/08	3.96	3.9625	3.85	3.92	36,229	0.0407	1.05%
8/5/08	3.80	3.99	3.80	3.8793	43,660	0.0693	1.82%
8/4/08	3.65	4.00	3.59	3.81	114,561	0.20	5.54%
8/1/08	3.75	3.75	3.61	3.61	36,362	-0.12	-3.22%
7/31/08	3.65	3.75	3.61	3.73	48,957	-0.02	-0.53%
7/30/08	3.89	3.90	3.73	3.75	53,454	-0.08	-2.09%
7/29/08	4.01	4.0599	3.8201	3.83	102,249	-0.14	-3.53%
7/28/08	4.06	4.20	3.83	3.97	102,108	-0.0179	-0.45%
7/25/08	3.65	4.07	3.63	3.9879	166,671	0.4879	13.94%
7/24/08	3.58	3.64	3.40	3.50	87,842	0.04	1.16%
7/23/08	3.60	3.68	3.41	3.46	61,370	-0.21	-5.72%
7/22/08	3.55	3.67	3.36	3.67	57,270	0.18	5.16%
7/21/08	3.59	3.63	3.47	3.49	42,049	-0.06	-1.69%
7/18/08	3.60	3.69	3.51	3.55	45,774	0.01	0.28%
7/17/08	3.65	3.65	3.54	3.54	56,225	-0.07	-1.94%
7/16/08	3.26	3.70	3.26	3.61	122,218	0.36	11.08%
7/15/08	3.65	3.65	2.9701	3.25	298,728	-0.57	-14.92%