Rambus Inc. RMBS
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$106,89+0,13 (+%0,12)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | $142,98 | +%0,82 | $143,01 | $144,06 | $139,09 | 1,60M |