Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	44.63	51.15	44.45	51.00	51.00	13.84%	3,273,105
Oct 28, 2024	43.59	44.87	43.50	44.80	44.80	2.99%	2,012,558
Oct 25, 2024	42.47	43.72	42.47	43.50	43.50	3.47%	1,132,094
Oct 24, 2024	41.88	42.09	41.40	42.04	42.04	1.55%	951,217
Oct 23, 2024	41.50	41.86	40.79	41.40	41.40	-0.46%	741,805
Oct 22, 2024	41.37	41.66	40.93	41.59	41.59	-0.10%	605,381
Oct 21, 2024	41.08	41.76	40.86	41.63	41.63	1.09%	771,995
Oct 18, 2024	43.33	43.47	41.10	41.18	41.18	-3.56%	1,154,428
Oct 17, 2024	44.76	44.94	42.61	42.70	42.70	-1.28%	1,172,358
Oct 16, 2024	43.99	44.00	42.81	43.26	43.26	-0.03%	861,865
Oct 15, 2024	45.06	45.59	42.80	43.27	43.27	-3.96%	1,679,418
Oct 14, 2024	44.43	45.31	44.42	45.06	45.06	2.28%	1,232,321
Oct 11, 2024	41.88	44.12	41.88	44.05	44.05	3.79%	1,562,227
Oct 10, 2024	41.13	42.46	41.05	42.44	42.44	0.59%	873,123
Oct 9, 2024	41.24	42.31	40.90	42.19	42.19	2.48%	733,324
Oct 8, 2024	40.89	41.53	40.28	41.17	41.17	0.29%	936,684
Oct 7, 2024	40.79	41.37	40.59	41.05	41.05	-	716,088
Oct 4, 2024	41.59	41.82	40.65	41.05	41.05	2.06%	871,924
Oct 3, 2024	39.86	40.60	39.56	40.22	40.22	-0.27%	1,032,996
Oct 2, 2024	40.08	40.77	39.71	40.33	40.33	0.50%	853,130
Oct 1, 2024	42.22	42.35	39.96	40.13	40.13	-4.95%	1,737,299
Sep 30, 2024	41.53	42.57	41.47	42.22	42.22	0.24%	2,019,089
Sep 27, 2024	42.86	42.86	41.68	42.12	42.12	-0.82%	2,438,181
Sep 26, 2024	40.80	42.90	39.97	42.47	42.47	10.77%	4,079,607
Sep 25, 2024	38.48	39.03	38.15	38.34	38.34	-0.83%	1,345,751
Sep 24, 2024	39.17	39.67	38.58	38.66	38.66	0.21%	1,795,409
Sep 23, 2024	38.98	38.98	38.35	38.58	38.58	-	1,371,218
Sep 20, 2024	38.91	39.26	38.34	38.58	38.58	-1.68%	9,582,430
Sep 19, 2024	40.08	40.28	38.82	39.24	39.24	2.48%	2,264,782
Sep 18, 2024	39.00	39.60	38.01	38.29	38.29	-0.93%	1,761,139
Sep 17, 2024	40.57	40.57	38.30	38.65	38.65	-2.84%	2,143,099
Sep 16, 2024	40.00	40.41	39.04	39.78	39.78	-2.67%	1,989,310
Sep 13, 2024	40.24	41.45	39.97	40.87	40.87	3.15%	1,670,256
Sep 12, 2024	41.01	41.08	39.14	39.62	39.62	-4.00%	1,699,262
Sep 11, 2024	39.87	41.38	38.83	41.27	41.27	4.30%	2,107,542
Sep 10, 2024	38.69	39.61	38.29	39.57	39.57	2.09%	1,925,598
Sep 9, 2024	38.59	39.33	38.16	38.76	38.76	2.38%	2,556,195
Sep 6, 2024	39.94	40.02	37.43	37.86	37.86	-5.33%	3,323,455
Sep 5, 2024	40.07	41.06	39.57	39.99	39.99	-1.65%	1,354,538
Sep 4, 2024	40.19	41.54	40.02	40.66	40.66	0.20%	1,604,402
Sep 3, 2024	43.41	43.75	40.38	40.58	40.58	-9.26%	2,588,391
Aug 30, 2024	44.97	45.21	44.12	44.72	44.72	1.84%	2,293,757
Aug 29, 2024	44.57	45.40	43.71	43.91	43.91	-0.05%	1,169,847
Aug 28, 2024	44.67	45.17	43.51	43.93	43.93	-2.53%	1,013,252
Aug 27, 2024	44.52	45.53	44.00	45.07	45.07	0.45%	963,479
Aug 26, 2024	46.56	46.77	44.80	44.87	44.87	-3.82%	1,199,214
Aug 23, 2024	46.76	47.61	46.12	46.65	46.65	2.41%	1,449,459
Aug 22, 2024	47.85	47.87	45.15	45.55	45.55	-4.37%	1,585,716
Aug 21, 2024	46.70	47.98	46.52	47.63	47.63	2.96%	938,991
Aug 20, 2024	46.48	47.12	45.61	46.26	46.26	-1.51%	1,061,180
Aug 19, 2024	46.18	47.16	45.56	46.97	46.97	1.40%	1,042,097
Aug 16, 2024	46.54	47.07	46.22	46.32	46.32	-0.75%	1,138,885
Aug 15, 2024	45.20	47.15	44.75	46.67	46.67	7.14%	2,156,073
Aug 14, 2024	44.76	44.85	43.00	43.56	43.56	-0.89%	1,097,586
Aug 13, 2024	43.04	44.20	42.94	43.95	43.95	2.61%	2,388,491
Aug 12, 2024	43.41	43.57	42.28	42.83	42.83	-0.02%	1,729,297
Aug 9, 2024	42.99	43.80	42.50	42.84	42.84	-1.24%	1,446,534
Aug 8, 2024	42.36	43.86	41.14	43.38	43.38	7.62%	2,191,189
Aug 7, 2024	42.79	42.98	40.17	40.31	40.31	-2.40%	1,798,003
Aug 6, 2024	41.56	42.78	40.14	41.30	41.30	-0.05%	1,789,547
Aug 5, 2024	39.08	42.67	38.91	41.32	41.32	-1.85%	2,421,455
Aug 2, 2024	43.01	44.40	41.16	42.10	42.10	-6.19%	3,240,149
Aug 1, 2024	50.88	51.25	44.34	44.88	44.88	-12.75%	4,314,950
Jul 31, 2024	50.41	51.68	49.88	51.44	51.44	5.89%	2,792,992
Jul 30, 2024	52.72	52.83	48.10	48.58	48.58	-12.99%	3,919,472
Jul 29, 2024	59.65	60.27	55.67	55.83	55.83	-5.37%	2,240,143
Jul 26, 2024	58.36	59.76	56.86	59.00	59.00	3.87%	1,591,503
Jul 25, 2024	59.32	60.24	56.64	56.80	56.80	-4.39%	2,172,768
Jul 24, 2024	62.08	62.75	59.23	59.41	59.41	-5.98%	1,548,191
Jul 23, 2024	62.27	63.90	62.23	63.19	63.19	-0.13%	1,013,903
Jul 22, 2024	59.22	63.39	58.68	63.27	63.27	9.14%	1,794,445
Jul 19, 2024	60.00	60.00	57.66	57.97	57.97	-2.95%	1,601,348
Jul 18, 2024	60.00	60.96	58.02	59.73	59.73	0.25%	1,317,532
Jul 17, 2024	63.79	64.25	59.42	59.58	59.58	-8.73%	2,519,263
Jul 16, 2024	65.00	65.51	64.16	65.28	65.28	0.60%	997,394
Jul 15, 2024	66.76	66.76	64.64	64.89	64.89	-1.67%	1,318,931
Jul 12, 2024	66.05	67.74	65.21	65.99	65.99	1.18%	1,251,546
Jul 11, 2024	67.42	67.48	64.61	65.22	65.22	-1.57%	1,419,530
Jul 10, 2024	64.47	66.47	64.35	66.26	66.26	3.73%	1,089,501
Jul 9, 2024	64.50	65.16	63.56	63.88	63.88	-0.27%	1,076,707
Jul 8, 2024	62.57	64.32	62.35	64.05	64.05	3.39%	1,042,266
Jul 5, 2024	60.78	62.64	60.25	61.95	61.95	2.38%	929,113
Jul 3, 2024	60.00	61.35	59.65	60.51	60.51	0.97%	561,810
Jul 2, 2024	58.00	59.95	58.00	59.93	59.93	3.33%	994,082
Jul 1, 2024	58.46	58.46	56.84	58.00	58.00	-1.29%	1,068,903
Jun 28, 2024	57.38	59.31	57.16	58.76	58.76	3.80%	2,531,930
Jun 27, 2024	55.88	57.87	55.68	56.61	56.61	1.31%	1,623,323
Jun 26, 2024	54.27	57.46	54.27	55.88	55.88	2.95%	1,554,671
Jun 25, 2024	53.81	54.43	52.87	54.28	54.28	1.61%	950,266
Jun 24, 2024	54.21	54.72	53.33	53.42	53.42	-2.00%	1,077,369
Jun 21, 2024	54.34	55.32	53.56	54.51	54.51	-0.11%	1,995,126
Jun 20, 2024	56.44	56.76	54.24	54.57	54.57	-3.79%	1,317,899
Jun 18, 2024	56.47	57.45	55.91	56.72	56.72	0.35%	1,144,449
Jun 17, 2024	56.95	57.09	55.89	56.52	56.52	-0.76%	884,396
Jun 14, 2024	55.95	57.12	55.81	56.95	56.95	-	969,939
Jun 13, 2024	57.40	58.32	56.52	56.95	56.95	-1.96%	815,194
Jun 12, 2024	57.77	59.31	57.18	58.09	58.09	3.55%	912,838
Jun 11, 2024	55.52	56.60	54.66	56.10	56.10	0.36%	909,047
Jun 10, 2024	54.79	56.44	54.55	55.90	55.90	0.59%	998,597
Jun 7, 2024	55.95	56.40	54.84	55.57	55.57	-1.31%	1,238,130