Hot penny stocks... don't get burned
   

Historical Prices for Ramtron International Corp (RMTR)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for Ramtron International Corp. (RMTR) 
$ 2.10      0.45 (+27.27%) Volume: 128.37 k 2:49 PM EDT Oct 13, 2008
Start:       End:           Download
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%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for RMTR stock. Download RMTR report.
Research Report
Get the full report for FREE
Date:Sep 3, 2008
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download RMTR report
  
Example preview: Research report for Ramtron International Corp (RMTR) Research report for Ramtron International Corp (RMTR) Research report for Ramtron International Corp (RMTR) Research report for Ramtron International Corp (RMTR)
   
   
   
   
   

Hot Green Energy Stock from China


From: OTC Journal
Added: 16 Sep, 2008

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Ramtron International Corp