Rambus Inc. (RMBS)
NASDAQ: RMBS · Real-Time Price · USD
89.57
-9.15 (-9.27%)
At close: Oct 10, 2025, 4:00 PM EDT
91.44
+1.87 (2.09%)
After-hours: Oct 10, 2025, 7:59 PM EDT
Rambus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 96.66 | 97.44 | 89.35 | 89.57 | 89.57 | -9.27% | 3,274,911 |
| Oct 9, 2025 | 98.70 | 100.22 | 96.27 | 98.72 | 98.72 | -0.71% | 1,423,946 |
| Oct 8, 2025 | 96.64 | 100.12 | 95.55 | 99.43 | 99.43 | 2.67% | 1,455,620 |
| Oct 7, 2025 | 101.18 | 102.20 | 95.93 | 96.84 | 96.84 | -4.12% | 1,756,831 |
| Oct 6, 2025 | 100.91 | 104.12 | 100.53 | 101.00 | 101.00 | 1.01% | 2,461,131 |
| Oct 3, 2025 | 104.89 | 105.00 | 97.88 | 99.99 | 99.99 | -3.59% | 2,061,370 |
| Oct 2, 2025 | 104.73 | 105.58 | 102.65 | 103.71 | 103.71 | 0.55% | 2,141,447 |
| Oct 1, 2025 | 101.99 | 105.08 | 101.30 | 103.14 | 103.14 | -1.02% | 2,222,927 |
| Sep 30, 2025 | 103.99 | 106.61 | 102.50 | 104.20 | 104.20 | 0.20% | 1,555,176 |
| Sep 29, 2025 | 106.04 | 107.00 | 103.72 | 103.99 | 103.99 | 1.34% | 1,610,998 |
| Sep 26, 2025 | 100.10 | 102.97 | 99.16 | 102.62 | 102.62 | 1.85% | 1,421,650 |
| Sep 25, 2025 | 96.49 | 101.15 | 95.04 | 100.76 | 100.76 | 0.03% | 2,072,891 |
| Sep 24, 2025 | 102.60 | 102.73 | 97.76 | 100.73 | 100.73 | -1.84% | 2,268,023 |
| Sep 23, 2025 | 107.21 | 109.15 | 100.31 | 102.62 | 102.62 | -4.04% | 3,773,907 |
| Sep 22, 2025 | 102.35 | 108.61 | 102.29 | 106.94 | 106.94 | 4.48% | 2,665,522 |
| Sep 19, 2025 | 107.45 | 107.67 | 101.20 | 102.35 | 102.35 | -4.68% | 9,564,912 |
| 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 |