Rambus Inc. RMBS
NASDAQ · United States · Electronic Technology
$107.24+0.48 (+0.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $107.18 | +0.39% | $106.91 | $107.91 | $105.53 | 304.27K |
| 2026-09-30 | $106.76 | +3.53% | $103.12 | $107.64 | $101.42 | 2.40M |
| 2026-09-29 | $103.12 | +0.98% | $104.57 | $104.87 | $101.65 | 1.32M |
| 2026-09-28 | $102.12 | -2.89% | $104.19 | $104.57 | $99.34 | 1.81M |
| 2026-09-25 | $105.16 | +0.58% | $106.61 | $107.31 | $103.43 | 1.71M |
| 2026-09-24 | $104.55 | +1.04% | $101.62 | $108.62 | $101.12 | 2.36M |
| 2026-09-23 | $103.47 | -1.68% | $105.08 | $106.56 | $100.42 | 3.07M |
| 2026-09-22 | $105.24 | +8.54% | $96.04 | $106.74 | $95.69 | 4.84M |
| 2026-09-21 | $96.96 | +10.68% | $90.48 | $98.57 | $88.38 | 4.27M |
| 2026-09-18 | $87.60 | +2.01% | $87.48 | $87.94 | $84.83 | 10.91M |
| 2026-09-17 | $85.87 | +5.48% | $84.45 | $85.99 | $83.78 | 2.27M |
| 2026-09-16 | $81.41 | -2.05% | $84.42 | $84.43 | $80.39 | 1.80M |
| 2026-09-15 | $83.11 | +3.38% | $81.68 | $83.33 | $80.81 | 2.25M |
| 2026-09-14 | $80.39 | -7.57% | $81.32 | $82.40 | $80.00 | 3.00M |
| 2026-09-11 | $86.97 | +1.90% | $86.63 | $88.15 | $85.81 | 1.20M |
| 2026-09-10 | $85.35 | -2.62% | $84.87 | $86.81 | $84.15 | 1.65M |
| 2026-09-09 | $87.65 | +0.87% | $86.46 | $89.41 | $86.20 | 1.62M |
| 2026-09-08 | $86.89 | +1.67% | $87.30 | $88.58 | $86.00 | 2.06M |
| 2026-09-04 | $85.46 | +1.33% | $85.86 | $86.32 | $83.82 | 1.89M |
| 2026-09-03 | $84.34 | -0.45% | $83.45 | $84.82 | $81.48 | 1.96M |
| 2026-09-02 | $84.72 | +0.38% | $84.05 | $84.80 | $82.09 | 2.18M |
| 2026-09-01 | $84.40 | -2.64% | $84.96 | $85.30 | $82.97 | 1.86M |
| 2026-08-31 | $86.69 | +1.08% | $86.25 | $87.70 | $85.80 | 2.48M |
| 2026-08-28 | $85.76 | -5.87% | $89.88 | $89.99 | $84.74 | 2.45M |
| 2026-08-27 | $91.11 | +1.20% | $91.70 | $92.90 | $89.77 | 1.37M |
| 2026-08-26 | $90.03 | +0.19% | $89.60 | $90.93 | $88.55 | 1.31M |
| 2026-08-25 | $89.86 | +3.20% | $89.98 | $90.68 | $88.13 | 1.76M |
| 2026-08-24 | $87.07 | -4.57% | $89.16 | $89.43 | $86.15 | 1.80M |
| 2026-08-21 | $91.24 | -0.99% | $92.32 | $92.67 | $89.80 | 1.04M |
| 2026-08-20 | $92.15 | +1.43% | $91.82 | $93.35 | $91.00 | 1.29M |
| 2026-08-19 | $90.85 | -3.05% | $95.05 | $96.52 | $89.26 | 3.58M |
| 2026-08-18 | $93.71 | -6.86% | $95.89 | $97.62 | $91.86 | 2.66M |
| 2026-08-17 | $100.61 | -0.24% | $102.38 | $104.11 | $100.53 | 1.87M |
| 2026-08-14 | $100.85 | +1.53% | $99.06 | $101.04 | $97.75 | 1.11M |
| 2026-08-13 | $99.33 | -1.66% | $99.60 | $102.93 | $99.00 | 1.58M |
| 2026-08-12 | $101.01 | +4.76% | $101.00 | $102.57 | $98.90 | 2.96M |
| 2026-08-11 | $96.42 | +0.55% | $98.93 | $98.93 | $94.94 | 1.59M |
| 2026-08-10 | $95.89 | -5.55% | $101.95 | $101.98 | $95.80 | 1.88M |
| 2026-08-07 | $101.52 | +3.93% | $100.92 | $103.50 | $100.21 | 1.98M |
| 2026-08-06 | $97.68 | +0.39% | $94.54 | $101.65 | $93.78 | 1.76M |
| 2026-08-05 | $97.30 | -3.23% | $101.55 | $103.95 | $96.85 | 2.22M |
| 2026-08-04 | $100.55 | +9.04% | $97.16 | $101.37 | $96.75 | 2.52M |
| 2026-08-03 | $92.21 | +1.30% | $87.51 | $93.66 | $86.47 | 1.88M |
| 2026-07-31 | $91.03 | +1.62% | $93.74 | $95.50 | $89.09 | 2.44M |
| 2026-07-30 | $89.58 | +8.18% | $85.98 | $90.76 | $85.98 | 3.58M |
| 2026-07-29 | $82.81 | -5.63% | $87.01 | $91.97 | $82.72 | 3.99M |
| 2026-07-28 | $87.75 | -8.99% | $91.12 | $92.50 | $86.12 | 5.60M |
| 2026-07-27 | $96.42 | +0.43% | $97.05 | $99.44 | $91.46 | 4.09M |
| 2026-07-24 | $96.01 | -6.96% | $100.97 | $102.96 | $95.27 | 2.73M |
| 2026-07-23 | $103.19 | -0.62% | $100.86 | $104.61 | $100.17 | 1.75M |
| 2026-07-22 | $103.83 | -1.85% | $103.08 | $106.61 | $102.50 | 2.34M |
| 2026-07-21 | $105.79 | +4.90% | $107.50 | $109.00 | $103.75 | 2.77M |
| 2026-07-20 | $100.85 | -0.58% | $104.07 | $106.28 | $100.59 | 1.80M |
| 2026-07-17 | $101.44 | +0.02% | $95.33 | $105.28 | $92.86 | 3.96M |
| 2026-07-16 | $101.42 | -1.43% | $98.85 | $102.46 | $98.30 | 3.64M |
| 2026-07-15 | $102.89 | -2.36% | $107.79 | $107.89 | $98.74 | 2.66M |
| 2026-07-14 | $105.38 | +2.20% | $108.00 | $108.00 | $102.34 | 2.41M |
| 2026-07-13 | $103.11 | -8.02% | $108.49 | $108.51 | $102.07 | 2.91M |
| 2026-07-10 | $112.10 | -1.78% | $111.32 | $112.99 | $108.78 | 1.91M |
| 2026-07-09 | $114.13 | +4.10% | $116.54 | $119.82 | $113.53 | 2.75M |
| 2026-07-08 | $109.64 | +3.50% | $104.75 | $110.00 | $103.99 | 2.27M |
| 2026-07-07 | $105.93 | -6.46% | $107.61 | $110.89 | $102.33 | 3.88M |
| 2026-07-06 | $113.25 | +0.29% | $116.45 | $122.32 | $112.85 | 2.82M |
| 2026-07-02 | $112.92 | -8.81% | $124.20 | $127.91 | $108.50 | 3.53M |
| 2026-07-01 | $123.83 | -6.71% | $127.66 | $132.35 | $123.27 | 3.62M |
| 2026-06-30 | $132.74 | +7.13% | $123.27 | $133.67 | $121.66 | 3.56M |
| 2026-06-29 | $123.90 | +7.99% | $115.81 | $125.11 | $110.47 | 3.66M |
| 2026-06-26 | $114.73 | -7.24% | $118.19 | $119.21 | $113.62 | 18.00M |
| 2026-06-25 | $123.69 | -0.67% | $132.05 | $132.50 | $121.52 | 2.53M |
| 2026-06-24 | $124.52 | -2.88% | $128.76 | $131.48 | $120.01 | 2.68M |
| 2026-06-23 | $128.21 | -8.65% | $129.81 | $133.75 | $126.90 | 3.66M |
| 2026-06-22 | $140.35 | -0.58% | $146.22 | $147.00 | $135.52 | 2.40M |
| 2026-06-18 | $141.17 | +8.51% | $135.67 | $143.01 | $134.50 | 4.33M |
| 2026-06-17 | $130.10 | -1.80% | $137.88 | $138.25 | $129.74 | 2.37M |
| 2026-06-16 | $132.48 | -7.54% | $142.41 | $144.18 | $132.02 | 3.34M |
| 2026-06-15 | $143.29 | -2.23% | $155.01 | $157.49 | $142.00 | 3.08M |
| 2026-06-12 | $146.56 | +1.45% | $144.87 | $151.00 | $140.03 | 1.99M |
| 2026-06-11 | $144.47 | +4.60% | $143.00 | $146.55 | $137.52 | 3.54M |
| 2026-06-10 | $138.12 | -5.94% | $143.18 | $149.24 | $136.77 | 2.47M |
| 2026-06-09 | $146.84 | -3.41% | $157.58 | $158.51 | $130.27 | 2.70M |
| 2026-06-08 | $152.03 | +4.62% | $154.24 | $159.63 | $149.32 | 3.50M |
| 2026-06-05 | $145.31 | -14.20% | $160.61 | $161.80 | $142.11 | 4.36M |
| 2026-06-04 | $169.35 | -0.77% | $164.57 | $171.28 | $157.51 | 2.14M |
| 2026-06-03 | $170.66 | +2.33% | $166.11 | $174.10 | $161.89 | 2.43M |
| 2026-06-02 | $166.78 | +13.09% | $148.33 | $167.71 | $148.00 | 3.31M |
| 2026-06-01 | $147.48 | +1.39% | $144.83 | $148.65 | $142.35 | 1.50M |
| 2026-05-29 | $145.46 | -1.73% | $148.21 | $152.48 | $143.61 | 1.91M |
| 2026-05-28 | $148.02 | -0.43% | $148.98 | $153.37 | $144.29 | 1.87M |
| 2026-05-27 | $148.66 | -5.45% | $160.00 | $160.02 | $143.60 | 2.64M |
| 2026-05-26 | $157.23 | +9.97% | $149.88 | $158.75 | $148.00 | 2.86M |