Rambus Inc. (RMBS)
NASDAQ: RMBS · Real-Time Price · USD
102.35
-5.03 (-4.68%)
At close: Sep 19, 2025, 4:00 PM EDT
103.65
+1.30 (1.27%)
After-hours: Sep 19, 2025, 7:55 PM EDT
Rambus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 107.45 | 107.67 | 101.20 | 102.35 | 102.35 | -4.68% | 9,555,246 |
| Sep 18, 2025 | 101.48 | 107.48 | 99.70 | 107.38 | 107.38 | 10.11% | 4,157,497 |
| Sep 17, 2025 | 98.01 | 99.90 | 94.75 | 97.52 | 97.52 | 0.48% | 2,425,539 |
| Sep 16, 2025 | 94.96 | 98.85 | 94.50 | 97.05 | 97.05 | 2.29% | 2,973,908 |
| Sep 15, 2025 | 88.13 | 100.73 | 88.13 | 94.88 | 94.88 | 10.29% | 5,403,865 |
| Sep 12, 2025 | 88.20 | 88.29 | 85.61 | 86.03 | 86.03 | -2.88% | 2,246,000 |
| Sep 11, 2025 | 77.85 | 89.98 | 77.85 | 88.58 | 88.58 | 14.87% | 4,971,162 |
| Sep 10, 2025 | 75.45 | 77.60 | 75.02 | 77.11 | 77.11 | 3.43% | 1,385,925 |
| Sep 9, 2025 | 73.13 | 75.49 | 72.50 | 74.55 | 74.55 | 1.73% | 1,171,272 |
| Sep 8, 2025 | 75.96 | 76.96 | 72.45 | 73.28 | 73.28 | -2.05% | 1,803,925 |
| Sep 5, 2025 | 76.93 | 78.47 | 74.60 | 74.81 | 74.81 | -0.78% | 1,354,469 |
| Sep 4, 2025 | 73.49 | 75.52 | 73.10 | 75.40 | 75.40 | 2.35% | 1,078,863 |
| Sep 3, 2025 | 73.52 | 74.87 | 72.68 | 73.67 | 73.67 | 0.25% | 1,026,127 |
| Sep 2, 2025 | 71.72 | 73.90 | 70.90 | 73.49 | 73.49 | -0.39% | 1,387,562 |
| Aug 29, 2025 | 80.21 | 80.79 | 73.07 | 73.77 | 73.77 | -9.03% | 2,313,807 |
| Aug 28, 2025 | 77.85 | 81.89 | 76.49 | 81.09 | 81.09 | 8.05% | 2,271,296 |
| Aug 27, 2025 | 74.33 | 76.19 | 74.18 | 75.05 | 75.05 | 0.03% | 1,041,272 |
| Aug 26, 2025 | 73.89 | 75.69 | 73.84 | 75.03 | 75.03 | 2.36% | 1,089,247 |
| Aug 25, 2025 | 73.52 | 74.39 | 73.13 | 73.30 | 73.30 | -0.64% | 564,144 |
| Aug 22, 2025 | 70.53 | 74.63 | 70.45 | 73.77 | 73.77 | 4.73% | 1,006,018 |
| Aug 21, 2025 | 69.46 | 71.13 | 69.37 | 70.44 | 70.44 | 1.09% | 640,968 |
| Aug 20, 2025 | 69.64 | 69.87 | 67.15 | 69.68 | 69.68 | -0.14% | 1,548,818 |
| Aug 19, 2025 | 75.37 | 75.37 | 69.64 | 69.78 | 69.78 | -7.91% | 1,753,504 |
| Aug 18, 2025 | 74.15 | 75.79 | 73.75 | 75.77 | 75.77 | 2.10% | 605,571 |
| Aug 15, 2025 | 75.58 | 75.58 | 73.60 | 74.22 | 74.22 | -2.35% | 867,980 |
| Aug 14, 2025 | 75.37 | 76.70 | 75.21 | 76.00 | 76.00 | -1.03% | 798,655 |
| Aug 13, 2025 | 77.75 | 78.16 | 75.40 | 76.79 | 76.79 | 0.46% | 1,006,676 |
| Aug 12, 2025 | 73.30 | 76.63 | 72.34 | 76.44 | 76.44 | 5.04% | 1,109,825 |
| Aug 11, 2025 | 73.84 | 74.87 | 72.43 | 72.77 | 72.77 | -0.12% | 1,240,740 |
| Aug 8, 2025 | 72.50 | 73.97 | 72.03 | 72.86 | 72.86 | 1.26% | 896,238 |
| Aug 7, 2025 | 73.20 | 73.83 | 70.58 | 71.95 | 71.95 | 0.54% | 1,067,869 |
| Aug 6, 2025 | 73.03 | 73.42 | 70.91 | 71.56 | 71.56 | -3.02% | 1,116,257 |
| Aug 5, 2025 | 75.83 | 76.20 | 73.08 | 73.79 | 73.79 | -2.56% | 1,459,573 |
| Aug 4, 2025 | 73.10 | 75.77 | 72.41 | 75.73 | 75.73 | 4.59% | 1,318,812 |
| Aug 1, 2025 | 71.00 | 73.19 | 69.51 | 72.41 | 72.41 | -2.06% | 1,910,702 |
| Jul 31, 2025 | 74.00 | 74.94 | 73.15 | 73.93 | 73.93 | -1.54% | 1,942,197 |
| Jul 30, 2025 | 73.44 | 76.07 | 73.03 | 75.09 | 75.09 | 2.65% | 2,295,724 |
| Jul 29, 2025 | 68.00 | 73.30 | 65.31 | 73.15 | 73.15 | 13.87% | 3,639,088 |
| Jul 28, 2025 | 63.78 | 65.38 | 63.30 | 64.24 | 64.24 | 2.21% | 1,885,881 |
| Jul 25, 2025 | 64.02 | 64.34 | 62.81 | 62.85 | 62.85 | -2.12% | 974,173 |
| Jul 24, 2025 | 65.67 | 65.92 | 63.00 | 64.21 | 64.21 | -2.64% | 1,214,188 |
| Jul 23, 2025 | 66.40 | 66.69 | 64.84 | 65.95 | 65.95 | -0.99% | 1,087,220 |
| Jul 22, 2025 | 68.51 | 68.70 | 65.18 | 66.61 | 66.61 | -3.34% | 1,238,654 |
| Jul 21, 2025 | 68.88 | 70.05 | 68.31 | 68.91 | 68.91 | 1.03% | 1,729,623 |
| Jul 18, 2025 | 68.95 | 69.43 | 67.57 | 68.21 | 68.21 | 0.06% | 1,037,477 |
| Jul 17, 2025 | 67.45 | 68.83 | 66.88 | 68.17 | 68.17 | 2.07% | 1,651,804 |
| Jul 16, 2025 | 64.31 | 66.87 | 63.72 | 66.79 | 66.79 | 3.50% | 1,226,655 |
| Jul 15, 2025 | 64.77 | 65.45 | 64.11 | 64.53 | 64.53 | 1.98% | 814,509 |
| Jul 14, 2025 | 63.50 | 63.63 | 61.16 | 63.28 | 63.28 | -1.22% | 1,023,002 |
| Jul 11, 2025 | 64.00 | 64.58 | 63.56 | 64.06 | 64.06 | -0.84% | 478,597 |