Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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