Rambus Inc. (BIT:1RMBS)
Italy · Delayed Price · Currency is EUR 85.50
-3.30 (-3.72%)
At close: Aug 14, 2026
BIT:1RMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 2, 2026 | 107.25 | 109.60 | 107.25 | 101.25 | 101.25 | -10.95% | 255 |
| Jul 1, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 2.85% | - |
| Jun 30, 2026 | 110.95 | 110.95 | 110.95 | 110.55 | 110.55 | 6.97% | 22 |
| Jun 29, 2026 | 102.35 | 102.50 | 102.30 | 103.35 | 103.35 | 1.32% | 72 |
| Jun 26, 2026 | 104.80 | 104.80 | 104.80 | 102.00 | 102.00 | -6.98% | 10 |
| Jun 25, 2026 | 115.90 | 115.90 | 114.00 | 109.65 | 109.65 | -2.36% | 32 |
| Jun 24, 2026 | 115.70 | 115.70 | 115.70 | 112.30 | 112.30 | -1.10% | 3 |
| Jun 23, 2026 | 115.85 | 115.85 | 115.85 | 113.55 | 113.55 | -6.74% | 15 |
| Jun 22, 2026 | 123.35 | 123.35 | 123.35 | 121.75 | 121.75 | -0.57% | 22 |
| Jun 19, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | 1.96% | - |
| Jun 18, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 2.00% | - |
| Jun 17, 2026 | 117.40 | 117.40 | 117.40 | 117.75 | 117.75 | 1.51% | 35 |
| Jun 16, 2026 | 122.70 | 122.70 | 122.70 | 116.00 | 116.00 | -6.11% | 42 |
| Jun 15, 2026 | 134.45 | 134.45 | 134.45 | 123.55 | 123.55 | -4.78% | 52 |
| Jun 12, 2026 | 123.95 | 123.95 | 123.95 | 129.75 | 129.75 | 6.75% | 65 |
| Jun 11, 2026 | 120.50 | 122.50 | 120.50 | 121.55 | 121.55 | -0.69% | 32 |
| Jun 10, 2026 | 125.75 | 126.45 | 125.15 | 122.40 | 122.40 | 0.29% | 118 |
| Jun 9, 2026 | 134.50 | 136.80 | 134.50 | 122.05 | 122.05 | -8.78% | 245 |
| Jun 8, 2026 | 128.10 | 133.80 | 128.10 | 133.80 | 133.80 | 1.13% | 703 |