Rambus Inc. (BIT:1RMBS)
Italy · Delayed Price · Currency is EUR 99.66
+4.24 (4.44%)
At close: Oct 2, 2026
BIT:1RMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | 4.44% | - |
| Oct 1, 2026 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | 4.81% | - |
| Sep 30, 2026 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | 1.34% | - |
| Sep 29, 2026 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | 1.42% | - |
| Sep 28, 2026 | 90.90 | 90.90 | 88.90 | 88.58 | 88.58 | -3.78% | 45 |
| Sep 25, 2026 | 92.20 | 92.20 | 92.06 | 92.06 | 92.06 | 0.90% | 127 |
| Sep 24, 2026 | 88.12 | 92.28 | 88.12 | 91.24 | 91.24 | 0.18% | 101 |
| Sep 23, 2026 | 91.58 | 92.00 | 90.88 | 91.08 | 91.08 | 0.40% | 190 |
| Sep 22, 2026 | 83.82 | 83.82 | 83.82 | 90.72 | 90.72 | 9.88% | 30 |
| Sep 21, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | 9.32% | - |
| Sep 18, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 1.56% | - |
| Sep 17, 2026 | 73.68 | 73.68 | 73.68 | 74.36 | 74.36 | 3.68% | 193 |
| Sep 16, 2026 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 0.79% | - |
| Sep 15, 2026 | 69.28 | 71.14 | 69.28 | 71.16 | 71.16 | 1.66% | 6 |
| Sep 14, 2026 | 70.88 | 70.88 | 70.88 | 70.00 | 70.00 | -6.67% | 155 |
| Sep 11, 2026 | 75.08 | 75.08 | 75.08 | 75.00 | 75.00 | 0.62% | 20 |
| 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% | - |