Rambus Inc. (RMBS)
NASDAQ: RMBS · Real-Time Price · USD
62.30
+2.30 (3.83%)
At close: Jun 24, 2025, 4:00 PM
62.50
+0.20 (0.32%)
Pre-market: Jun 25, 2025, 4:04 AM EDT
Rambus Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 61.01 | 62.82 | 60.96 | 62.30 | 62.30 | 3.83% | 831,716 |
Jun 23, 2025 | 59.46 | 60.98 | 58.82 | 60.00 | 60.00 | 1.04% | 663,122 |
Jun 20, 2025 | 61.05 | 61.55 | 58.92 | 59.38 | 59.38 | -1.93% | 1,070,580 |
Jun 18, 2025 | 60.09 | 61.11 | 59.87 | 60.55 | 60.55 | 1.02% | 595,957 |
Jun 17, 2025 | 59.75 | 60.95 | 59.75 | 59.94 | 59.94 | -0.71% | 745,500 |
Jun 16, 2025 | 58.91 | 60.57 | 58.81 | 60.37 | 60.37 | 3.91% | 967,645 |
Jun 13, 2025 | 59.49 | 59.89 | 57.98 | 58.10 | 58.10 | -4.22% | 893,162 |
Jun 12, 2025 | 60.47 | 61.38 | 60.30 | 60.66 | 60.66 | -0.90% | 713,076 |
Jun 11, 2025 | 61.30 | 63.15 | 60.61 | 61.21 | 61.21 | 2.53% | 1,286,526 |
Jun 10, 2025 | 59.46 | 60.25 | 59.27 | 59.70 | 59.70 | 1.14% | 627,771 |
Jun 9, 2025 | 58.39 | 59.88 | 58.01 | 59.03 | 59.03 | 2.79% | 645,138 |
Jun 6, 2025 | 57.65 | 57.86 | 57.12 | 57.43 | 57.43 | 1.54% | 825,375 |
Jun 5, 2025 | 57.74 | 58.10 | 56.21 | 56.56 | 56.56 | -1.03% | 977,303 |
Jun 4, 2025 | 56.73 | 57.59 | 56.08 | 57.15 | 57.15 | 1.51% | 670,263 |
Jun 3, 2025 | 54.79 | 56.41 | 54.05 | 56.30 | 56.30 | 2.83% | 1,179,502 |
Jun 2, 2025 | 53.17 | 55.02 | 53.11 | 54.75 | 54.75 | 2.39% | 907,727 |
May 30, 2025 | 54.04 | 54.09 | 52.12 | 53.47 | 53.47 | -2.07% | 1,374,099 |
May 29, 2025 | 55.36 | 55.36 | 53.96 | 54.60 | 54.60 | 0.68% | 674,795 |
May 28, 2025 | 55.11 | 55.28 | 54.21 | 54.23 | 54.23 | -1.51% | 852,942 |
May 27, 2025 | 55.06 | 55.31 | 54.03 | 55.06 | 55.06 | 2.95% | 778,213 |
May 23, 2025 | 53.00 | 53.95 | 52.70 | 53.48 | 53.48 | -1.91% | 772,083 |
May 22, 2025 | 54.75 | 55.88 | 54.44 | 54.52 | 54.52 | -0.20% | 654,784 |
May 21, 2025 | 55.00 | 56.19 | 54.32 | 54.63 | 54.63 | -1.83% | 1,153,240 |
May 20, 2025 | 55.15 | 55.88 | 54.92 | 55.65 | 55.65 | -0.29% | 564,661 |
May 19, 2025 | 54.79 | 55.84 | 54.79 | 55.81 | 55.81 | -0.96% | 619,967 |
May 16, 2025 | 56.70 | 56.90 | 55.71 | 56.35 | 56.35 | -0.74% | 870,750 |
May 15, 2025 | 56.99 | 57.68 | 56.25 | 56.77 | 56.77 | -1.53% | 1,155,222 |
May 14, 2025 | 56.68 | 58.20 | 56.59 | 57.65 | 57.65 | 1.73% | 946,169 |
May 13, 2025 | 54.25 | 57.34 | 54.25 | 56.67 | 56.67 | 4.73% | 1,120,235 |
May 12, 2025 | 55.17 | 55.22 | 53.55 | 54.11 | 54.11 | 6.06% | 1,533,502 |
May 9, 2025 | 52.13 | 52.60 | 50.89 | 51.02 | 51.02 | -1.12% | 830,131 |
May 8, 2025 | 52.02 | 52.45 | 51.15 | 51.60 | 51.60 | 1.44% | 1,280,769 |
May 7, 2025 | 50.15 | 51.20 | 49.61 | 50.87 | 50.87 | 1.40% | 963,421 |
May 6, 2025 | 49.51 | 50.47 | 49.29 | 50.17 | 50.17 | -1.08% | 704,603 |
May 5, 2025 | 50.31 | 51.70 | 50.29 | 50.72 | 50.72 | -1.11% | 907,296 |
May 2, 2025 | 50.04 | 51.95 | 49.87 | 51.29 | 51.29 | 4.93% | 1,026,576 |
May 1, 2025 | 50.05 | 51.00 | 48.80 | 48.88 | 48.88 | 0.18% | 1,289,250 |
Apr 30, 2025 | 47.60 | 48.98 | 46.57 | 48.79 | 48.79 | -0.97% | 1,402,921 |
Apr 29, 2025 | 52.00 | 52.12 | 49.23 | 49.27 | 49.27 | -5.65% | 2,418,290 |
Apr 28, 2025 | 50.90 | 52.65 | 50.61 | 52.22 | 52.22 | 2.51% | 2,024,544 |
Apr 25, 2025 | 48.38 | 51.00 | 48.26 | 50.94 | 50.94 | 3.20% | 942,527 |
Apr 24, 2025 | 46.86 | 49.78 | 46.08 | 49.36 | 49.36 | 7.44% | 1,502,522 |
Apr 23, 2025 | 46.97 | 48.12 | 45.88 | 45.94 | 45.94 | 3.75% | 1,308,695 |
Apr 22, 2025 | 44.74 | 45.00 | 43.78 | 44.28 | 44.28 | 0.52% | 860,081 |
Apr 21, 2025 | 44.74 | 45.52 | 43.21 | 44.05 | 44.05 | -3.65% | 592,505 |
Apr 17, 2025 | 46.24 | 46.39 | 44.82 | 45.72 | 45.72 | -0.44% | 739,113 |
Apr 16, 2025 | 45.41 | 46.52 | 44.56 | 45.92 | 45.92 | -3.27% | 1,084,827 |
Apr 15, 2025 | 47.32 | 48.33 | 47.22 | 47.47 | 47.47 | 0.49% | 591,385 |
Apr 14, 2025 | 48.85 | 49.24 | 45.86 | 47.24 | 47.24 | 0.43% | 879,174 |
Apr 11, 2025 | 45.81 | 47.41 | 44.81 | 47.04 | 47.04 | 1.73% | 992,130 |