Rambus Inc. (RMBS)
NASDAQ: RMBS · Real-Time Price · USD
62.30
+2.30 (3.83%)
At close: Jun 24, 2025, 4:00 PM
62.50
+0.20 (0.32%)
Pre-market: Jun 25, 2025, 4:04 AM EDT

Rambus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202561.0162.8260.9662.3062.303.83%831,716
Jun 23, 202559.4660.9858.8260.0060.001.04%663,122
Jun 20, 202561.0561.5558.9259.3859.38-1.93%1,070,580
Jun 18, 202560.0961.1159.8760.5560.551.02%595,957
Jun 17, 202559.7560.9559.7559.9459.94-0.71%745,500
Jun 16, 202558.9160.5758.8160.3760.373.91%967,645
Jun 13, 202559.4959.8957.9858.1058.10-4.22%893,162
Jun 12, 202560.4761.3860.3060.6660.66-0.90%713,076
Jun 11, 202561.3063.1560.6161.2161.212.53%1,286,526
Jun 10, 202559.4660.2559.2759.7059.701.14%627,771
Jun 9, 202558.3959.8858.0159.0359.032.79%645,138
Jun 6, 202557.6557.8657.1257.4357.431.54%825,375
Jun 5, 202557.7458.1056.2156.5656.56-1.03%977,303
Jun 4, 202556.7357.5956.0857.1557.151.51%670,263
Jun 3, 202554.7956.4154.0556.3056.302.83%1,179,502
Jun 2, 202553.1755.0253.1154.7554.752.39%907,727
May 30, 202554.0454.0952.1253.4753.47-2.07%1,374,099
May 29, 202555.3655.3653.9654.6054.600.68%674,795
May 28, 202555.1155.2854.2154.2354.23-1.51%852,942
May 27, 202555.0655.3154.0355.0655.062.95%778,213
May 23, 202553.0053.9552.7053.4853.48-1.91%772,083
May 22, 202554.7555.8854.4454.5254.52-0.20%654,784
May 21, 202555.0056.1954.3254.6354.63-1.83%1,153,240
May 20, 202555.1555.8854.9255.6555.65-0.29%564,661
May 19, 202554.7955.8454.7955.8155.81-0.96%619,967
May 16, 202556.7056.9055.7156.3556.35-0.74%870,750
May 15, 202556.9957.6856.2556.7756.77-1.53%1,155,222
May 14, 202556.6858.2056.5957.6557.651.73%946,169
May 13, 202554.2557.3454.2556.6756.674.73%1,120,235
May 12, 202555.1755.2253.5554.1154.116.06%1,533,502
May 9, 202552.1352.6050.8951.0251.02-1.12%830,131
May 8, 202552.0252.4551.1551.6051.601.44%1,280,769
May 7, 202550.1551.2049.6150.8750.871.40%963,421
May 6, 202549.5150.4749.2950.1750.17-1.08%704,603
May 5, 202550.3151.7050.2950.7250.72-1.11%907,296
May 2, 202550.0451.9549.8751.2951.294.93%1,026,576
May 1, 202550.0551.0048.8048.8848.880.18%1,289,250
Apr 30, 202547.6048.9846.5748.7948.79-0.97%1,402,921
Apr 29, 202552.0052.1249.2349.2749.27-5.65%2,418,290
Apr 28, 202550.9052.6550.6152.2252.222.51%2,024,544
Apr 25, 202548.3851.0048.2650.9450.943.20%942,527
Apr 24, 202546.8649.7846.0849.3649.367.44%1,502,522
Apr 23, 202546.9748.1245.8845.9445.943.75%1,308,695
Apr 22, 202544.7445.0043.7844.2844.280.52%860,081
Apr 21, 202544.7445.5243.2144.0544.05-3.65%592,505
Apr 17, 202546.2446.3944.8245.7245.72-0.44%739,113
Apr 16, 202545.4146.5244.5645.9245.92-3.27%1,084,827
Apr 15, 202547.3248.3347.2247.4747.470.49%591,385
Apr 14, 202548.8549.2445.8647.2447.240.43%879,174
Apr 11, 202545.8147.4144.8147.0447.041.73%992,130