Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	54.88	55.80	53.13	53.64	-	-3.25%	590,402
Mar 27, 2025	55.83	56.47	54.46	55.44	55.44	-2.12%	506,549
Mar 26, 2025	58.68	59.02	55.70	56.64	56.64	-3.90%	712,465
Mar 25, 2025	59.06	59.48	57.89	58.94	58.94	0.12%	695,830
Mar 24, 2025	58.10	59.80	58.10	58.87	58.87	3.79%	680,217
Mar 21, 2025	56.47	56.96	55.10	56.72	56.72	-0.18%	1,223,144
Mar 20, 2025	55.49	57.57	55.43	56.82	56.82	-0.25%	741,668
Mar 19, 2025	54.43	57.31	53.85	56.96	56.96	4.84%	845,523
Mar 18, 2025	54.16	54.81	53.35	54.33	54.33	-0.33%	550,907
Mar 17, 2025	54.15	55.52	53.94	54.51	54.51	0.15%	554,300
Mar 14, 2025	53.27	54.57	52.53	54.43	54.43	4.77%	678,007
Mar 13, 2025	52.61	53.81	51.55	51.95	51.95	-1.14%	670,251
Mar 12, 2025	52.99	54.17	52.04	52.55	52.55	1.94%	940,966
Mar 11, 2025	51.82	53.07	50.62	51.55	51.55	-0.83%	1,101,623
Mar 10, 2025	53.42	53.57	51.12	51.98	51.98	-5.28%	1,246,396
Mar 7, 2025	52.69	55.16	52.16	54.88	54.88	4.37%	1,004,198
Mar 6, 2025	52.26	53.92	51.44	52.58	52.58	-2.54%	794,443
Mar 5, 2025	53.60	54.11	52.23	53.95	53.95	1.22%	564,321
Mar 4, 2025	52.21	54.78	50.92	53.30	53.30	0.81%	841,257
Mar 3, 2025	56.44	56.57	52.44	52.87	52.87	-5.40%	724,868
Feb 28, 2025	53.47	55.94	52.62	55.89	55.89	3.67%	1,431,308
Feb 27, 2025	59.11	59.48	53.69	53.91	53.91	-7.94%	1,003,273
Feb 26, 2025	58.60	59.21	57.92	58.56	58.56	1.97%	727,992
Feb 25, 2025	60.25	60.37	57.22	57.43	57.43	-4.54%	1,184,536
Feb 24, 2025	62.96	63.23	60.06	60.16	60.16	-4.10%	833,558
Feb 21, 2025	65.74	65.74	62.28	62.73	62.73	-3.42%	834,943
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