Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	66.16	66.92	64.33	64.95	64.95	-2.08%	672,525
Feb 19, 2025	68.14	68.66	65.93	66.33	66.33	-3.29%	1,390,638
Feb 18, 2025	63.86	68.67	63.71	68.59	68.59	8.94%	1,691,579
Feb 14, 2025	62.87	63.07	61.59	62.96	62.96	0.58%	872,735
Feb 13, 2025	63.07	63.71	61.69	62.60	62.60	-0.75%	999,215
Feb 12, 2025	63.31	64.01	62.52	63.07	63.07	-2.55%	1,036,226
Feb 11, 2025	66.36	67.32	64.68	64.72	64.72	-3.65%	968,818
Feb 10, 2025	67.08	68.03	65.71	67.17	67.17	0.25%	917,979
Feb 7, 2025	67.85	67.90	66.25	67.00	67.00	-0.42%	1,315,452
Feb 6, 2025	67.17	69.15	66.57	67.28	67.28	-0.69%	1,160,545
Feb 5, 2025	64.01	67.90	63.02	67.75	67.75	5.14%	1,588,126
Feb 4, 2025	61.93	65.18	60.36	64.44	64.44	6.78%	2,082,117
Feb 3, 2025	59.32	61.72	59.32	60.35	60.35	-2.06%	1,961,392
Jan 31, 2025	61.09	62.86	60.83	61.62	61.62	0.67%	1,232,559
Jan 30, 2025	59.98	61.35	59.73	61.21	61.21	3.24%	856,921
Jan 29, 2025	60.77	61.26	57.69	59.29	59.29	-1.40%	1,664,608
Jan 28, 2025	57.86	60.17	57.01	60.13	60.13	3.74%	1,221,527
Jan 27, 2025	59.78	60.21	56.84	57.96	57.96	-7.96%	2,370,125
Jan 24, 2025	63.53	63.79	62.37	62.97	62.97	-1.45%	924,817
Jan 23, 2025	62.97	63.91	62.35	63.90	63.90	-0.94%	735,313
Jan 22, 2025	63.73	65.07	63.63	64.50	64.50	2.30%	851,632
Jan 21, 2025	62.49	63.74	61.75	63.05	63.05	1.82%	761,756
Jan 17, 2025	61.16	62.10	60.44	61.92	61.92	3.77%	704,825
Jan 16, 2025	59.72	60.43	58.89	59.67	59.67	1.31%	601,648
Jan 15, 2025	58.24	59.17	57.69	58.90	58.90	3.98%	517,657
Jan 14, 2025	56.89	57.49	55.84	56.65	56.65	1.06%	525,270
Jan 13, 2025	55.14	56.21	54.43	56.05	56.05	-0.32%	756,552
Jan 10, 2025	55.96	56.58	55.07	56.23	56.23	-1.49%	693,822
Jan 8, 2025	56.14	57.12	55.09	57.08	57.08	0.97%	568,565
Jan 7, 2025	58.00	58.01	56.22	56.53	56.53	-1.43%	583,440
Jan 6, 2025	56.58	58.50	56.50	57.35	57.35	3.99%	942,223
Jan 3, 2025	54.09	55.32	53.60	55.15	55.15	3.08%	528,206
Jan 2, 2025	53.76	54.81	53.14	53.50	53.50	1.21%	637,658
Dec 31, 2024	53.78	54.20	52.51	52.86	52.86	-1.38%	627,809
Dec 30, 2024	53.23	54.29	52.22	53.60	53.60	-1.18%	524,974
Dec 27, 2024	54.15	54.65	53.00	54.24	54.24	-0.80%	511,039
Dec 26, 2024	53.51	55.29	53.09	54.68	54.68	1.00%	455,374
Dec 24, 2024	53.98	54.41	53.65	54.14	54.14	0.31%	343,578
Dec 23, 2024	53.36	54.09	52.91	53.97	53.97	2.64%	1,161,387
Dec 20, 2024	52.08	54.08	52.08	52.58	52.58	-1.94%	3,383,116
Dec 19, 2024	54.62	55.50	52.69	53.62	53.62	-2.21%	1,611,274
Dec 18, 2024	58.92	59.29	53.89	54.83	54.83	-5.76%	1,040,923
Dec 17, 2024	58.16	59.13	57.63	58.18	58.18	-1.62%	742,033
Dec 16, 2024	57.46	59.67	56.47	59.14	59.14	3.01%	762,158
Dec 13, 2024	58.24	58.48	57.07	57.41	57.41	-1.19%	1,238,606
Dec 12, 2024	58.14	59.06	57.79	58.10	58.10	-1.63%	467,011
Dec 11, 2024	58.95	60.16	57.96	59.06	59.06	1.85%	980,903
Dec 10, 2024	58.95	58.95	57.50	57.99	57.99	-0.70%	886,029
Dec 9, 2024	58.79	60.10	58.22	58.40	58.40	-0.73%	542,647
Dec 6, 2024	57.91	59.11	57.55	58.83	58.83	2.28%	641,031
Dec 5, 2024	58.82	58.99	57.25	57.52	57.52	-2.48%	411,217
Dec 4, 2024	60.00	60.00	58.89	58.98	58.98	0.58%	590,891
Dec 3, 2024	58.32	58.70	57.27	58.64	58.64	-0.39%	657,829
Dec 2, 2024	58.04	59.62	57.98	58.87	58.87	1.83%	985,634
Nov 29, 2024	57.57	58.25	57.33	57.81	57.81	1.21%	574,108
Nov 27, 2024	57.49	57.70	55.69	57.12	57.12	-1.13%	728,282
Nov 26, 2024	60.72	60.84	57.21	57.77	57.77	1.55%	1,042,250
Nov 25, 2024	56.47	57.14	55.72	56.89	56.89	1.66%	1,462,059
Nov 22, 2024	54.25	56.13	54.25	55.96	55.96	2.70%	800,882
Nov 21, 2024	53.99	54.89	53.08	54.49	54.49	2.91%	630,132
Nov 20, 2024	52.00	52.97	50.71	52.95	52.95	1.26%	545,495
Nov 19, 2024	52.42	52.82	51.94	52.29	52.29	-0.57%	738,272
Nov 18, 2024	51.24	52.67	51.11	52.59	52.59	2.49%	1,012,599
Nov 15, 2024	53.08	53.17	51.05	51.31	51.31	-3.82%	870,176
Nov 14, 2024	54.57	55.63	53.22	53.35	53.35	-1.79%	762,472
Nov 13, 2024	55.00	55.63	54.07	54.32	54.32	-1.90%	571,391
Nov 12, 2024	56.11	56.82	55.20	55.37	55.37	-0.93%	871,356
Nov 11, 2024	55.79	55.92	54.12	55.89	55.89	0.20%	750,464
Nov 8, 2024	56.04	56.24	54.37	55.78	55.78	-1.61%	874,043
Nov 7, 2024	58.09	58.42	56.43	56.69	56.69	-1.75%	1,276,689
Nov 6, 2024	54.88	57.85	53.53	57.70	57.70	14.80%	2,708,413
Nov 5, 2024	48.53	50.28	48.53	50.26	50.26	3.56%	819,034
Nov 4, 2024	47.58	49.52	47.20	48.53	48.53	1.21%	1,096,834
Nov 1, 2024	47.83	48.30	47.37	47.95	47.95	0.27%	1,347,817
Oct 31, 2024	49.54	49.54	47.07	47.82	47.82	-4.15%	1,528,770
Oct 30, 2024	49.92	51.47	49.63	49.89	49.89	-2.18%	2,001,648
Oct 29, 2024	44.63	51.15	44.45	51.00	51.00	13.84%	3,512,893
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