Rambus Inc. (BIT:1RMBS)
Italy · Delayed Price · Currency is EUR 74.54
-0.24 (-0.32%)
Last updated: Sep 10, 2026, 1:34 PM CET
BIT:1RMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 75.44 | 75.70 | 75.44 | 74.54 | 74.54 | -0.32% | 12 |
| Sep 9, 2026 | 74.20 | 74.20 | 74.20 | 74.78 | 74.78 | -1.03% | 10 |
| Sep 8, 2026 | 75.48 | 75.48 | 75.48 | 75.56 | 75.56 | 0.16% | 1 |
| Sep 7, 2026 | 73.80 | 73.80 | 73.80 | 75.44 | 75.44 | 3.26% | 10 |
| Sep 4, 2026 | 74.94 | 74.94 | 72.74 | 73.06 | 73.06 | 1.36% | 12 |
| Sep 3, 2026 | 72.40 | 72.40 | 72.40 | 72.08 | 72.08 | -0.22% | 25 |
| Sep 2, 2026 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.03% | - |
| Sep 1, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -2.83% | - |
| Aug 31, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -2.24% | - |
| Aug 28, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -2.46% | - |
| Aug 27, 2026 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 1.17% | - |
| Aug 26, 2026 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 0.21% | - |
| Aug 25, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | 3.33% | - |
| Aug 24, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -4.02% | - |
| Aug 21, 2026 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -2.12% | - |
| Aug 20, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.15% | - |
| Aug 19, 2026 | 77.00 | 77.00 | 77.00 | 79.32 | 79.32 | -1.39% | 26 |
| Aug 18, 2026 | 81.50 | 81.50 | 79.80 | 80.44 | 80.44 | -9.58% | 34 |
| Aug 17, 2026 | 89.96 | 89.96 | 89.96 | 88.96 | 88.96 | 4.05% | 50 |
| Aug 14, 2026 | 86.30 | 86.30 | 85.86 | 85.50 | 85.50 | -3.72% | 84 |
| Aug 13, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.89% | - |
| Aug 12, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 4.81% | - |
| Aug 11, 2026 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | -1.57% | - |
| Aug 10, 2026 | 88.92 | 88.92 | 88.64 | 85.32 | 85.32 | -3.70% | 100 |
| Aug 7, 2026 | 88.00 | 88.84 | 88.00 | 88.60 | 88.60 | 1.68% | 117 |
| Aug 6, 2026 | 81.42 | 81.42 | 81.42 | 87.14 | 87.14 | 1.04% | 100 |
| Aug 5, 2026 | 89.26 | 89.26 | 86.46 | 86.24 | 86.24 | 0.14% | 50 |
| Aug 4, 2026 | 86.12 | 86.12 | 86.12 | 86.12 | 86.12 | 8.57% | - |
| Aug 3, 2026 | 78.66 | 78.66 | 77.06 | 79.32 | 79.32 | 0.43% | 200 |
| Jul 31, 2026 | 82.34 | 82.34 | 82.34 | 78.98 | 78.98 | 2.09% | 20 |
| Jul 30, 2026 | 73.34 | 73.34 | 73.34 | 77.36 | 77.36 | 2.30% | 4 |
| Jul 29, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -4.23% | - |
| Jul 28, 2026 | 77.18 | 77.18 | 77.18 | 78.96 | 78.96 | -2.66% | 122 |
| Jul 27, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | -5.54% | - |
| Jul 24, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | -2.76% | - |
| Jul 23, 2026 | 92.50 | 92.50 | 92.50 | 88.32 | 88.32 | -4.19% | 10 |
| Jul 22, 2026 | 89.84 | 91.30 | 89.84 | 92.18 | 92.18 | -0.28% | 146 |
| Jul 21, 2026 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | 0.78% | - |
| Jul 20, 2026 | 88.26 | 88.62 | 88.26 | 91.72 | 91.72 | 4.94% | 133 |
| Jul 17, 2026 | 84.34 | 84.34 | 84.34 | 87.40 | 87.40 | -0.48% | 6 |
| Jul 16, 2026 | 86.84 | 86.84 | 86.64 | 87.82 | 87.82 | -0.75% | 208 |
| Jul 15, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | -5.65% | - |
| Jul 14, 2026 | 92.74 | 92.74 | 92.74 | 93.78 | 93.78 | 1.12% | 33 |
| Jul 13, 2026 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | -4.23% | - |
| Jul 10, 2026 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -5.98% | - |
| Jul 9, 2026 | 103.60 | 103.60 | 103.10 | 103.00 | 103.00 | 12.42% | 39 |
| Jul 8, 2026 | 94.34 | 94.50 | 94.34 | 91.62 | 91.62 | 1.13% | 215 |
| Jul 7, 2026 | 94.78 | 94.78 | 90.16 | 90.60 | 90.60 | -13.71% | 164 |
| Jul 6, 2026 | 102.35 | 102.40 | 102.35 | 105.00 | 105.00 | 9.79% | 60 |
| Jul 3, 2026 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | -5.54% | - |