Rambus Inc. (RMBS)
NASDAQ: RMBS · Real-Time Price · USD
51.00
+6.20 (13.84%)
At close: Oct 29, 2024, 4:00 PM
50.79
-0.21 (-0.41%)
After-hours: Oct 29, 2024, 7:12 PM EDT
Rambus Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 44.63 | 51.15 | 44.45 | 51.00 | 51.00 | 13.84% | 3,273,105 |
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 |
Jul 31, 2024 | 50.41 | 51.68 | 49.88 | 51.44 | 51.44 | 5.89% | 2,792,992 |
Jul 30, 2024 | 52.72 | 52.83 | 48.10 | 48.58 | 48.58 | -12.99% | 3,919,472 |
Jul 29, 2024 | 59.65 | 60.27 | 55.67 | 55.83 | 55.83 | -5.37% | 2,240,143 |
Jul 26, 2024 | 58.36 | 59.76 | 56.86 | 59.00 | 59.00 | 3.87% | 1,591,503 |
Jul 25, 2024 | 59.32 | 60.24 | 56.64 | 56.80 | 56.80 | -4.39% | 2,172,768 |
Jul 24, 2024 | 62.08 | 62.75 | 59.23 | 59.41 | 59.41 | -5.98% | 1,548,191 |
Jul 23, 2024 | 62.27 | 63.90 | 62.23 | 63.19 | 63.19 | -0.13% | 1,013,903 |
Jul 22, 2024 | 59.22 | 63.39 | 58.68 | 63.27 | 63.27 | 9.14% | 1,794,445 |
Jul 19, 2024 | 60.00 | 60.00 | 57.66 | 57.97 | 57.97 | -2.95% | 1,601,348 |
Jul 18, 2024 | 60.00 | 60.96 | 58.02 | 59.73 | 59.73 | 0.25% | 1,317,532 |
Jul 17, 2024 | 63.79 | 64.25 | 59.42 | 59.58 | 59.58 | -8.73% | 2,519,263 |
Jul 16, 2024 | 65.00 | 65.51 | 64.16 | 65.28 | 65.28 | 0.60% | 997,394 |
Jul 15, 2024 | 66.76 | 66.76 | 64.64 | 64.89 | 64.89 | -1.67% | 1,318,931 |
Jul 12, 2024 | 66.05 | 67.74 | 65.21 | 65.99 | 65.99 | 1.18% | 1,251,546 |
Jul 11, 2024 | 67.42 | 67.48 | 64.61 | 65.22 | 65.22 | -1.57% | 1,419,530 |
Jul 10, 2024 | 64.47 | 66.47 | 64.35 | 66.26 | 66.26 | 3.73% | 1,089,501 |
Jul 9, 2024 | 64.50 | 65.16 | 63.56 | 63.88 | 63.88 | -0.27% | 1,076,707 |
Jul 8, 2024 | 62.57 | 64.32 | 62.35 | 64.05 | 64.05 | 3.39% | 1,042,266 |
Jul 5, 2024 | 60.78 | 62.64 | 60.25 | 61.95 | 61.95 | 2.38% | 929,113 |
Jul 3, 2024 | 60.00 | 61.35 | 59.65 | 60.51 | 60.51 | 0.97% | 561,810 |
Jul 2, 2024 | 58.00 | 59.95 | 58.00 | 59.93 | 59.93 | 3.33% | 994,082 |
Jul 1, 2024 | 58.46 | 58.46 | 56.84 | 58.00 | 58.00 | -1.29% | 1,068,903 |
Jun 28, 2024 | 57.38 | 59.31 | 57.16 | 58.76 | 58.76 | 3.80% | 2,531,930 |
Jun 27, 2024 | 55.88 | 57.87 | 55.68 | 56.61 | 56.61 | 1.31% | 1,623,323 |
Jun 26, 2024 | 54.27 | 57.46 | 54.27 | 55.88 | 55.88 | 2.95% | 1,554,671 |
Jun 25, 2024 | 53.81 | 54.43 | 52.87 | 54.28 | 54.28 | 1.61% | 950,266 |
Jun 24, 2024 | 54.21 | 54.72 | 53.33 | 53.42 | 53.42 | -2.00% | 1,077,369 |
Jun 21, 2024 | 54.34 | 55.32 | 53.56 | 54.51 | 54.51 | -0.11% | 1,995,126 |
Jun 20, 2024 | 56.44 | 56.76 | 54.24 | 54.57 | 54.57 | -3.79% | 1,317,899 |
Jun 18, 2024 | 56.47 | 57.45 | 55.91 | 56.72 | 56.72 | 0.35% | 1,144,449 |
Jun 17, 2024 | 56.95 | 57.09 | 55.89 | 56.52 | 56.52 | -0.76% | 884,396 |
Jun 14, 2024 | 55.95 | 57.12 | 55.81 | 56.95 | 56.95 | - | 969,939 |
Jun 13, 2024 | 57.40 | 58.32 | 56.52 | 56.95 | 56.95 | -1.96% | 815,194 |
Jun 12, 2024 | 57.77 | 59.31 | 57.18 | 58.09 | 58.09 | 3.55% | 912,838 |
Jun 11, 2024 | 55.52 | 56.60 | 54.66 | 56.10 | 56.10 | 0.36% | 909,047 |
Jun 10, 2024 | 54.79 | 56.44 | 54.55 | 55.90 | 55.90 | 0.59% | 998,597 |
Jun 7, 2024 | 55.95 | 56.40 | 54.84 | 55.57 | 55.57 | -1.31% | 1,238,130 |