Dark

RMBS
Rambus Inc
stock NASDAQ

At Close

Sep 11, 2026 3:59:56 PM EDT

86.99USD+1.921%(+1.64)1,203,131

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:12:30 AM EDT

87.00USD+1.933%(+1.65)5,565

After-hours

Sep 10, 2026 4:41:00 PM EDT

85.89USD+0.597%(+0.51)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	86.6300	88.1500	85.81000	86.9700	+1.898%	1,203,131	0.000%
2026-09-10	84.8700	86.8100	84.14700	85.3500	-2.624%	1,653,620	+1.898%
2026-09-09	86.4600	89.4100	86.20000	87.6500	+0.875%	1,623,770	-0.776%
2026-09-08	87.3000	88.5750	86.00000	86.8900	+1.673%	2,057,504	+0.092%
2026-09-04	85.8600	86.3200	83.82000	85.4600	+1.328%	1,890,671	+1.767%
2026-09-03	83.4500	84.8200	81.48000	84.3400	-0.449%	1,959,707	+3.118%
2026-09-02	84.0500	84.8000	82.08620	84.7200	+0.379%	2,182,733	+2.656%
2026-09-01	84.9600	85.3000	82.97000	84.4000	-2.642%	1,863,969	+3.045%
2026-08-31	86.2450	87.7000	85.80000	86.6900	+1.084%	2,485,626	+0.323%
2026-08-28	89.8800	89.9900	84.74120	85.7600	-5.872%	2,450,309	+1.411%
2026-08-27	91.7000	92.9000	89.77000	91.1100	+1.200%	1,372,462	-4.544%
2026-08-26	89.6000	90.9290	88.55000	90.0300	+0.189%	1,309,896	-3.399%
2026-08-25	89.9800	90.6800	88.13000	89.8600	+3.204%	1,760,540	-3.216%
2026-08-24	89.1600	89.4317	86.15000	87.0700	-4.570%	1,802,973	-0.115%
2026-08-21	92.3200	92.6700	89.80080	91.2400	-0.988%	1,042,319	-4.680%
2026-08-20	91.8200	93.3500	91.00000	92.1500	+1.431%	1,292,696	-5.621%
2026-08-19	95.0500	96.5200	89.25500	90.8500	-3.052%	3,581,765	-4.271%
2026-08-18	95.8900	97.6150	91.86000	93.7100	-6.858%	2,656,758	-7.192%
2026-08-17	102.3800	104.1100	100.53120	100.6100	-0.238%	1,872,339	-13.557%
2026-08-14	99.0600	101.0400	97.74500	100.8500	+1.530%	1,109,214	-13.763%
2026-08-13	99.6000	102.9300	99.00000	99.3300	-1.663%	1,577,965	-12.443%
2026-08-12	101.0000	102.5700	98.90000	101.0100	+4.760%	2,964,946	-13.900%
2026-08-11	98.9300	98.9300	94.94000	96.4200	+0.553%	1,594,293	-9.801%
2026-08-10	101.9500	101.9750	95.80000	95.8900	-5.546%	1,883,588	-9.302%
2026-08-07	100.9200	103.5000	100.21000	101.5200	+3.931%	1,980,973	-14.332%
2026-08-06	94.5400	101.6500	93.77500	97.6800	+0.391%	1,762,205	-10.964%
2026-08-05	101.5500	103.9500	96.85000	97.3000	-3.232%	2,222,840	-10.617%
2026-08-04	97.1600	101.3700	96.75000	100.5500	+9.045%	2,518,430	-13.506%
2026-08-03	87.5100	93.6599	86.47000	92.2100	+1.296%	1,876,717	-5.683%
2026-07-31	93.7400	95.5000	89.09000	91.0300	+1.619%	2,435,726	-4.460%
2026-07-30	85.9800	90.7600	85.98000	89.5800	+8.175%	3,582,624	-2.914%
2026-07-29	87.0100	91.9700	82.72000	82.8100	-5.630%	3,998,808	+5.024%
2026-07-28	91.1200	92.5000	86.12000	87.7500	-8.992%	5,610,726	-0.889%
2026-07-27	97.0500	99.4400	91.46000	96.4200	+0.427%	4,091,692	-9.801%
2026-07-24	100.9700	102.9600	95.27000	96.0100	-6.958%	2,733,667	-9.416%
2026-07-23	100.8600	104.6072	100.17000	103.1900	-0.616%	1,745,128	-15.719%
2026-07-22	103.0750	106.6100	102.50000	103.8300	-1.853%	2,335,070	-16.238%
2026-07-21	107.5000	109.0000	103.75000	105.7900	+4.898%	2,766,482	-17.790%
2026-07-20	104.0700	106.2800	100.59000	100.8500	-0.582%	1,795,130	-13.763%
2026-07-17	95.3250	105.2800	92.86000	101.4400	+0.020%	3,961,956	-14.265%
2026-07-16	98.8500	102.4600	98.30320	101.4200	-1.429%	3,636,094	-14.248%
2026-07-15	107.7900	107.8850	98.74000	102.8900	-2.363%	2,663,572	-15.473%
2026-07-14	108.0000	108.0000	102.34000	105.3800	+2.202%	2,394,597	-17.470%
2026-07-13	108.4900	108.5100	102.07000	103.1100	-8.020%	2,907,080	-15.653%
2026-07-10	111.3200	112.9900	108.78000	112.1000	-1.779%	1,911,923	-22.417%
2026-07-09	116.5400	119.8200	113.53000	114.1300	+4.095%	2,752,227	-23.797%
2026-07-08	104.7500	110.0000	103.99000	109.6400	+3.502%	2,273,075	-20.677%
2026-07-07	107.6100	110.8900	102.33000	105.9300	-6.464%	3,877,623	-17.899%
2026-07-06	116.4450	122.3200	112.85000	113.2500	+0.292%	2,821,892	-23.205%
2026-07-02	124.2000	127.9100	108.50000	112.9200	-8.810%	3,530,770	-22.981%
2026-07-01	127.6600	132.3500	123.26500	123.8300	-6.712%	3,615,487	-29.767%
2026-06-30	123.2700	133.6700	121.65500	132.7400	+7.135%	3,555,618	-34.481%
2026-06-29	115.8100	125.1100	110.47000	123.9000	+7.993%	3,659,954	-29.806%
2026-06-26	118.1900	119.2050	113.61500	114.7300	-7.244%	18,004,283	-24.196%
2026-06-25	132.0450	132.5000	121.52000	123.6900	-0.667%	2,529,643	-29.687%
2026-06-24	128.7600	131.4790	120.01000	124.5200	-2.878%	2,680,727	-30.156%
2026-06-23	129.8100	133.7500	126.90000	128.2100	-8.650%	3,659,732	-32.166%
2026-06-22	146.2200	147.0000	135.52000	140.3500	-0.581%	2,404,539	-38.033%
2026-06-18	135.6700	143.0100	134.50010	141.1700	+8.509%	4,325,586	-38.393%
2026-06-17	137.8800	138.2500	129.74000	130.1000	-1.796%	2,365,854	-33.151%
2026-06-16	142.4100	144.1762	132.02000	132.4800	-7.544%	3,343,588	-34.352%
2026-06-15	155.0100	157.4900	142.00000	143.2900	-2.231%	3,075,781	-39.305%
2026-06-12	144.8700	151.0000	140.03000	146.5600	+1.447%	1,993,879	-40.659%
2026-06-11	143.0000	146.5450	137.51500	144.4700	+4.597%	3,539,932	-39.801%
2026-06-10	143.1800	149.2400	136.77000	138.1200	-5.938%	2,471,972	-37.033%
2026-06-09	157.5800	158.5100	130.27000	146.8400	-3.414%	2,701,750	-40.772%
2026-06-08	154.2400	159.6300	149.32000	152.0300	+4.625%	3,503,182	-42.794%
2026-06-05	160.6100	161.8000	142.11000	145.3100	-14.195%	4,360,064	-40.149%
2026-06-04	164.5700	171.2790	157.51000	169.3500	-0.768%	2,144,627	-48.645%
2026-06-03	166.1100	174.1000	161.89250	170.6600	+2.326%	2,430,206	-49.039%
2026-06-02	148.3300	167.7100	148.00000	166.7800	+13.087%	3,309,705	-47.853%
2026-06-01	144.8300	148.6500	142.34520	147.4800	+1.389%	1,500,186	-41.029%
2026-05-29	148.2100	152.4800	143.61000	145.4600	-1.729%	1,907,887	-40.210%
2026-05-28	148.9800	153.3699	144.29000	148.0200	-0.431%	1,875,307	-41.244%
2026-05-27	160.0000	160.0200	143.60000	148.6600	-5.451%	2,640,388	-41.497%
2026-05-26	149.8750	158.7529	148.00000	157.2300	+9.966%	2,864,976	-44.686%
2026-05-22	143.0100	144.0600	139.09000	142.9800	+0.818%	1,601,214	-39.173%
2026-05-21	132.7200	142.2200	131.59000	141.8200	+6.184%	1,917,075	-38.676%
2026-05-20	124.4500	133.8200	123.23000	133.5600	+9.448%	2,061,710	-34.883%
2026-05-19	120.4000	125.1999	118.47000	122.0300	-1.398%	1,576,095	-28.731%
2026-05-18	129.4000	130.8500	119.91000	123.7600	-2.590%	2,146,596	-29.727%
2026-05-15	124.6450	129.7400	122.27000	127.0500	-2.614%	2,267,648	-31.547%
2026-05-14	133.8500	133.9300	128.37000	130.4600	-3.255%	1,521,941	-33.336%
2026-05-13	134.9350	136.3800	128.22000	134.8500	+3.508%	1,788,123	-35.506%
2026-05-12	129.6200	132.1500	121.50000	130.2800	-3.145%	2,962,785	-33.244%
2026-05-11	126.1900	134.5800	125.04000	134.5100	+4.074%	1,982,026	-35.343%
2026-05-08	128.9600	131.5913	125.02060	129.2450	+2.089%	2,254,693	-32.709%
2026-05-07	130.0950	130.3250	123.68000	126.6000	-2.645%	2,227,697	-31.303%
2026-05-06	125.0900	132.5100	121.00000	130.0400	+10.203%	3,757,403	-33.121%
2026-05-05	113.8400	119.3000	112.79500	118.0000	+5.830%	2,638,712	-26.297%
2026-05-04	112.4200	115.4800	109.44000	111.5000	-0.384%	1,994,203	-22.000%
2026-05-01	113.1900	114.2100	110.00000	111.9300	-2.763%	2,137,844	-22.300%
2026-04-30	114.9900	117.1500	110.21000	115.1100	+2.630%	2,907,143	-24.446%
2026-04-29	109.0000	116.0000	108.45000	112.1600	+0.800%	5,061,418	-22.459%
2026-04-28	116.5000	121.8999	104.50350	111.2700	-21.258%	9,262,777	-21.839%
2026-04-27	156.4900	157.0350	141.01980	141.3100	-10.789%	5,574,071	-38.454%
2026-04-24	149.6700	161.8000	147.20000	158.4000	+14.368%	4,511,370	-45.095%
2026-04-23	131.5150	139.4100	130.31000	138.5000	+5.283%	2,110,740	-37.206%
2026-04-22	132.4100	134.2000	127.33000	131.5500	+0.843%	1,717,108	-33.888%
2026-04-21	127.9300	133.3399	127.93000	130.4500	+2.822%	1,627,938	-33.331%
2026-04-20	126.5000	127.2500	125.00000	126.8700	-0.047%	1,158,994	-31.450%
2026-04-17	123.0000	128.5900	122.00000	126.9300	+5.749%	2,108,065	-31.482%
2026-04-16	120.0000	121.2999	117.34000	120.0300	+0.008%	1,134,480	-27.543%
2026-04-15	120.2700	122.9539	118.03000	120.0200	-1.405%	1,739,460	-27.537%
2026-04-14	115.0000	122.2600	111.44000	121.7300	+7.573%	2,139,333	-28.555%
2026-04-13	109.5400	114.0000	109.30000	113.1600	+2.463%	1,248,553	-23.144%
2026-04-10	108.5500	112.7400	108.48000	110.4400	+4.603%	2,179,734	-21.251%
2026-04-09	101.7800	105.8500	99.96960	105.5800	+4.091%	2,623,936	-17.626%
2026-04-08	98.0000	102.1000	96.26000	101.4300	+10.406%	2,721,361	-14.256%
2026-04-07	92.1300	93.9400	89.57500	91.8700	-0.380%	2,053,950	-5.334%
2026-04-06	93.0600	94.4600	91.37240	92.2200	-0.871%	1,054,850	-5.693%
2026-04-02	85.7000	94.0700	84.08000	93.0300	+3.424%	2,326,731	-6.514%
2026-04-01	87.1100	90.8250	86.50100	89.9500	+4.557%	1,958,188	-3.313%
2026-03-31	81.7900	87.4450	81.00010	86.0300	+7.902%	2,762,596	+1.093%
2026-03-30	90.1400	90.5050	77.89000	79.7300	-11.145%	3,470,363	+9.081%
2026-03-27	90.0700	91.6900	88.20000	89.7300	-1.870%	1,870,844	-3.076%
2026-03-26	93.9500	94.6900	90.92000	91.4400	-4.680%	1,867,637	-4.888%
2026-03-25	94.4500	96.2000	90.62000	95.9300	+3.496%	2,088,200	-9.340%
2026-03-24	92.7500	94.5000	90.79000	92.6900	-0.707%	1,295,330	-6.171%
2026-03-23	92.5000	95.8100	91.81000	93.3500	+1.799%	1,092,936	-6.834%
2026-03-20	94.1000	95.0900	90.11000	91.7000	-3.086%	2,930,789	-5.158%
2026-03-19	90.4800	96.3800	89.18850	94.6200	+1.393%	1,394,811	-8.085%
2026-03-18	93.5900	95.2500	92.12000	93.3200	-0.193%	1,340,274	-6.805%
2026-03-17	93.4200	94.3699	91.80000	93.5000	+0.776%	1,297,939	-6.984%
2026-03-16	96.1400	98.3500	92.70000	92.7800	-1.308%	1,680,047	-6.262%
2026-03-13	91.4200	94.7400	90.18000	94.0100	+4.712%	2,069,216	-7.489%
2026-03-12	90.3600	91.1750	87.01000	89.7800	-2.972%	2,902,330	-3.130%
2026-03-11	89.3500	92.6500	89.00000	92.5300	+3.259%	1,244,373	-6.009%
2026-03-10	88.3600	92.2200	88.14000	89.6100	+1.231%	1,768,276	-2.946%
2026-03-09	85.6900	89.0200	82.36000	88.5200	+0.454%	2,543,918	-1.751%
2026-03-06	88.2100	91.8812	87.21000	88.1200	-4.124%	2,048,076	-1.305%
2026-03-05	91.1100	93.6300	89.37000	91.9100	-0.141%	2,032,218	-5.375%
2026-03-04	90.8100	92.3800	88.78000	92.0400	+5.080%	2,192,352	-5.508%
2026-03-03	93.8800	96.2700	87.44500	87.5900	-11.418%	2,854,300	-0.708%
2026-03-02	95.5900	102.5700	95.59000	98.8800	-0.783%	1,360,171	-12.045%
2026-02-27	98.1500	101.4500	96.66000	99.6600	-2.457%	1,427,002	-12.733%
2026-02-26	101.5000	103.2800	98.79000	102.1700	+1.068%	1,894,309	-14.877%
2026-02-25	100.4100	101.8650	99.10000	101.0900	+2.557%	1,030,489	-13.968%
2026-02-24	97.0900	101.4300	95.80000	98.5700	+3.464%	1,459,434	-11.768%
2026-02-23	101.5300	102.1950	94.11000	95.2700	-7.180%	1,929,221	-8.712%
2026-02-20	103.3400	106.7800	102.20000	102.6400	-1.431%	1,647,530	-15.267%
2026-02-19	102.3300	104.4100	101.53000	104.1300	-0.201%	1,734,518	-16.479%
2026-02-18	102.3900	106.1400	101.73000	104.3400	+2.344%	1,631,455	-16.647%
2026-02-17	98.2500	103.4000	97.38500	101.9500	0.000%	1,480,725	-14.693%
2026-02-13	95.8700	102.5700	95.76000	101.9500	+6.420%	1,477,136	-14.693%
2026-02-12	100.4900	102.0000	94.30000	95.8000	-3.602%	2,215,598	-9.217%
2026-02-11	107.4500	107.5800	96.37500	99.3800	-7.113%	3,401,165	-12.487%
2026-02-10	110.8400	111.5400	106.02000	106.9900	-3.543%	1,589,117	-18.712%
2026-02-09	106.4400	112.6550	106.44000	110.9200	+3.567%	2,280,089	-21.592%
2026-02-06	99.9450	108.2200	98.50000	107.1000	+9.174%	3,524,704	-18.796%
2026-02-05	95.8000	102.1200	95.80000	98.1000	-2.722%	3,176,238	-11.346%
2026-02-04	95.1600	102.2400	94.63000	100.8450	+2.433%	6,971,972	-13.759%
2026-02-03	108.3450	112.9400	91.74010	98.4500	-13.420%	12,588,905	-11.661%
2026-02-02	111.3800	128.2300	110.76000	113.7100	-0.105%	6,884,458	-23.516%
2026-01-30	125.8700	127.0300	112.84000	113.8300	-6.390%	3,201,404	-23.597%
2026-01-29	123.8400	125.7100	114.71000	121.6000	-2.282%	2,633,403	-28.479%
2026-01-28	117.7400	125.2000	115.50000	124.4400	+7.545%	2,784,325	-30.111%
2026-01-27	116.6300	119.3100	115.33000	115.7100	+1.331%	1,808,077	-24.838%
2026-01-26	115.0000	118.4200	112.67500	114.1900	-0.971%	1,971,702	-23.837%
2026-01-23	123.2300	123.5000	113.13010	115.3100	-7.582%	2,901,042	-24.577%
2026-01-22	133.0000	135.7500	122.28000	124.7700	-0.921%	3,913,974	-30.296%
2026-01-21	120.8100	131.1200	120.00000	125.9300	+14.378%	5,944,157	-30.938%
2026-01-20	106.3800	114.0600	106.00000	110.1000	+1.954%	2,840,723	-21.008%
2026-01-16	105.5200	108.3899	104.20000	107.9900	+4.773%	1,795,071	-19.465%
2026-01-15	103.7700	108.2200	102.64000	103.0700	+2.435%	2,559,310	-15.620%
2026-01-14	95.4800	101.1900	95.45000	100.6200	+5.383%	2,020,605	-13.566%
2026-01-13	93.6300	97.3900	93.30000	95.4800	+2.777%	974,810	-8.913%
2026-01-12	91.7700	93.9350	91.51000	92.9000	-0.514%	952,928	-6.383%
2026-01-09	92.1600	95.3500	91.19000	93.3800	+2.233%	1,721,062	-6.864%
2026-01-08	91.3900	91.5300	88.50000	91.3400	-0.338%	1,930,626	-4.784%
2026-01-07	95.8000	96.4700	90.08000	91.6500	-5.515%	2,001,677	-5.106%
2026-01-06	98.1200	98.9850	93.41250	97.0000	-0.513%	1,985,652	-10.340%
2026-01-05	102.1900	102.6900	97.02980	97.5000	-1.793%	1,892,127	-10.800%
2026-01-02	95.4200	100.6840	95.20940	99.2800	+8.042%	1,598,117	-12.399%
2025-12-31	94.7400	94.7500	91.85000	91.8900	-2.957%	739,454	-5.354%
2025-12-30	94.3400	96.3300	93.49000	94.6900	+1.197%	830,644	-8.153%
2025-12-29	92.9300	94.1200	92.13000	93.5700	-0.574%	672,108	-7.054%
2025-12-26	94.8800	95.0000	93.32000	94.1100	-0.392%	479,121	-7.587%
2025-12-24	94.0500	94.6300	93.70000	94.4800	+0.308%	342,986	-7.949%
2025-12-23	94.2500	95.2300	93.50330	94.1900	-1.123%	747,723	-7.665%
2025-12-22	98.9500	99.0000	94.56000	95.2600	-1.177%	1,127,008	-8.702%
2025-12-19	92.3500	97.5100	92.15000	96.3950	+5.361%	3,087,319	-9.777%
2025-12-18	95.1700	96.3150	90.15000	91.4900	+0.971%	2,089,348	-4.940%
2025-12-17	95.1600	98.2600	90.10000	90.6100	-4.309%	1,952,890	-4.017%
2025-12-16	94.8750	97.1700	93.20000	94.6900	-0.796%	1,141,678	-8.153%
2025-12-15	95.3700	97.7100	93.74000	95.4500	+1.295%	1,281,727	-8.884%
2025-12-12	104.7000	105.0000	92.88000	94.2300	-11.112%	2,548,935	-7.705%
2025-12-11	105.4400	106.5700	101.49000	106.0100	-0.777%	1,089,150	-17.961%
2025-12-10	104.4900	107.6600	102.74610	106.8400	+2.034%	1,257,119	-18.598%
2025-12-09	102.6300	105.3800	102.09000	104.7100	+0.615%	926,262	-16.942%
2025-12-08	102.0900	104.5900	101.84000	104.0700	+2.431%	1,205,498	-16.431%
2025-12-05	100.0000	103.7620	99.41000	101.6000	+2.824%	1,343,286	-14.400%
2025-12-04	97.4600	99.8500	96.56000	98.8100	+0.796%	986,192	-11.983%
2025-12-03	95.8800	98.5100	93.72000	98.0300	+1.892%	1,337,736	-11.282%
2025-12-02	95.9200	99.7600	95.71000	96.2100	+2.145%	1,106,876	-9.604%
2025-12-01	93.4100	95.2200	92.03020	94.1900	-1.444%	990,144	-7.665%
2025-11-28	94.9300	95.6200	94.11000	95.5700	+0.738%	674,849	-8.999%
2025-11-26	93.7400	96.2550	92.11000	94.8700	+2.618%	1,245,327	-8.327%
2025-11-25	91.0900	92.5900	88.30000	92.4500	-0.323%	1,169,966	-5.928%
2025-11-24	89.5900	93.6200	89.00000	92.7500	+5.218%	2,023,853	-6.232%
2025-11-21	87.2500	89.8400	82.51000	88.1500	+0.997%	2,220,029	-1.339%
2025-11-20	95.0200	95.9980	85.55500	87.2800	-3.259%	3,481,940	-0.355%
2025-11-19	88.2500	92.2900	88.10000	90.2200	+2.873%	1,333,434	-3.602%
2025-11-18	89.3000	90.3900	87.10000	87.7000	-3.764%	1,728,426	-0.832%
2025-11-17	94.0400	95.6000	89.05000	91.1300	-4.325%	1,846,308	-4.565%
2025-11-14	87.8800	96.4950	87.61730	95.2500	+3.118%	1,418,997	-8.693%
2025-11-13	100.7500	100.9800	90.40000	92.3700	-9.627%	2,842,721	-5.846%
2025-11-12	107.4500	107.4999	101.54200	102.2100	-2.592%	1,772,462	-14.910%
2025-11-11	109.5100	109.6400	103.00000	104.9300	-5.122%	1,498,926	-17.116%
2025-11-10	111.2400	114.3699	109.69000	110.5950	+2.717%	1,630,032	-21.362%
2025-11-07	103.2400	107.7600	100.66000	107.6700	+1.108%	1,720,780	-19.225%
2025-11-06	108.2400	109.5400	103.44010	106.4900	-1.952%	2,199,969	-18.330%
2025-11-05	102.0500	110.2600	102.05000	108.6100	+8.264%	2,124,889	-19.925%
2025-11-04	101.3500	103.7400	99.91000	100.3200	-5.144%	1,528,907	-13.307%
2025-11-03	104.0000	106.1300	102.76000	105.7600	+2.839%	1,168,880	-17.767%
2025-10-31	110.0000	110.5530	101.66000	102.8400	-4.557%	2,125,928	-15.432%
2025-10-30	109.3600	111.1600	106.35000	107.7500	-3.242%	1,763,723	-19.285%
2025-10-29	105.1900	113.2400	104.97000	111.3600	+7.366%	3,230,958	-21.902%
2025-10-28	96.8050	107.8100	95.25050	103.7200	-8.705%	5,606,219	-16.149%
2025-10-27	109.3450	114.5500	109.00000	113.6100	+7.769%	4,871,763	-23.449%
2025-10-24	103.7900	108.3150	103.15000	105.4200	+3.750%	2,346,581	-17.501%
2025-10-23	94.0000	102.2200	94.00000	101.6100	+7.581%	2,621,835	-14.408%
2025-10-22	96.5300	97.3000	92.01000	94.4500	-3.138%	1,731,912	-7.920%
2025-10-21	97.5800	97.9869	96.13000	97.5100	-0.266%	981,372	-10.809%
2025-10-20	98.0500	99.9417	97.22000	97.7700	+1.569%	1,140,492	-11.046%
2025-10-17	96.2400	98.1500	94.91000	96.2600	-1.926%	950,346	-9.651%
2025-10-16	97.7700	101.0000	96.32000	98.1500	+0.957%	1,908,634	-11.391%
2025-10-15	96.9000	98.0300	95.37000	97.2200	+2.499%	1,521,653	-10.543%
2025-10-14	93.4600	97.0800	93.00000	94.8500	-2.227%	1,592,209	-8.308%
2025-10-13	95.6000	97.5850	92.88000	97.0100	+8.306%	2,089,975	-10.349%
2025-10-10	96.6600	97.4400	89.35000	89.5700	-9.269%	3,283,175	-2.903%
2025-10-09	98.7000	100.2219	96.26840	98.7200	-0.714%	1,423,946	-11.902%
2025-10-08	96.6400	100.1200	95.55000	99.4300	+2.675%	1,455,620	-12.531%
2025-10-07	101.1800	102.2000	95.93000	96.8400	-4.119%	1,756,831	-10.192%
2025-10-06	100.9100	104.1200	100.53000	101.0000	+1.010%	2,461,131	-13.891%
2025-10-03	104.8900	105.0000	97.88210	99.9900	-3.587%	2,061,370	-13.021%
2025-10-02	104.7300	105.5832	102.65000	103.7100	+0.553%	2,141,447	-16.141%
2025-10-01	101.9900	105.0750	101.30000	103.1400	-1.017%	2,222,927	-15.678%
2025-09-30	103.9900	106.6100	102.50000	104.2000	+0.202%	1,555,176	-16.536%
2025-09-29	106.0400	107.0000	103.71680	103.9900	+1.335%	1,610,998	-16.367%
2025-09-26	100.1000	102.9700	99.16000	102.6200	+1.846%	1,421,650	-15.250%
2025-09-25	96.4850	101.1454	95.04000	100.7600	+0.030%	2,072,891	-13.686%
2025-09-24	102.6000	102.7259	97.76000	100.7300	-1.842%	2,268,023	-13.660%
2025-09-23	107.2100	109.1500	100.31000	102.6200	-4.035%	3,773,907	-15.250%
2025-09-22	102.3500	108.6100	102.29000	106.9350	+4.480%	2,665,522	-18.670%
2025-09-19	107.4500	107.6700	101.20000	102.3500	-4.684%	9,564,912	-15.027%
2025-09-18	101.4750	107.4800	99.70000	107.3800	+10.111%	4,157,497	-19.007%
2025-09-17	98.0100	99.9000	94.75000	97.5200	+0.484%	2,425,539	-10.818%
2025-09-16	94.9600	98.8500	94.50000	97.0500	+2.287%	2,973,908	-10.386%
2025-09-15	88.1250	100.7300	88.12500	94.8800	+10.287%	5,403,865	-8.337%
2025-09-12	88.2000	88.2900	85.61000	86.0300	-2.879%	2,246,000	+1.093%
2025-09-11	77.8500	89.9800	77.85000	88.5800	+14.875%	4,971,162	-1.818%
2025-09-10	75.4500	77.6000	75.02430	77.1100	+3.434%	1,385,925	+12.787%
2025-09-09	73.1300	75.4861	72.50000	74.5500	+1.733%	1,171,272	+16.660%
2025-09-08	75.9600	76.9600	72.45000	73.2800	-2.045%	1,803,925	+18.682%
2025-09-05	76.9300	78.4700	74.60000	74.8100	-0.782%	1,354,469	+16.255%
2025-09-04	73.4900	75.5200	73.10000	75.4000	+2.348%	1,078,863	+15.345%
2025-09-03	73.5200	74.8700	72.68000	73.6700	+0.252%	1,027,353	+18.053%
2025-09-02	71.7200	73.9000	70.90000	73.4850	-0.386%	1,387,562	+18.351%
2025-08-29	80.2100	80.7920	73.07000	73.7700	-9.027%	2,313,807	+17.893%
2025-08-28	77.8500	81.8900	76.49000	81.0900	+8.048%	2,271,296	+7.251%
2025-08-27	74.3300	76.1899	74.18000	75.0500	+0.027%	1,041,272	+15.883%
2025-08-26	73.8900	75.6850	73.83500	75.0300	+2.360%	1,089,247	+15.914%
2025-08-25	73.5200	74.3900	73.13000	73.3000	-0.637%	564,144	+18.649%
2025-08-22	70.5300	74.6300	70.45000	73.7700	+4.727%	1,006,018	+17.893%
2025-08-21	69.4600	71.1285	69.36500	70.4400	+1.091%	640,968	+23.467%
2025-08-20	69.6400	69.8700	67.15290	69.6800	-0.143%	1,548,818	+24.813%
2025-08-19	75.3700	75.3700	69.64000	69.7800	-7.906%	1,753,504	+24.635%
2025-08-18	74.1500	75.7900	73.75000	75.7700	+2.095%	605,571	+14.782%
2025-08-15	75.5800	75.5800	73.60000	74.2150	-2.349%	867,980	+17.187%
2025-08-14	75.3700	76.7000	75.21000	76.0000	-1.029%	798,655	+14.434%
2025-08-13	77.7500	78.1600	75.40000	76.7900	+0.458%	1,006,676	+13.257%
2025-08-12	73.3000	76.6259	72.34000	76.4400	+5.043%	1,109,825	+13.776%
2025-08-11	73.8400	74.8700	72.43000	72.7700	-0.124%	1,240,740	+19.514%
2025-08-08	72.5000	73.9699	72.03010	72.8600	+1.265%	896,238	+19.366%
2025-08-07	73.2000	73.8300	70.58000	71.9500	+0.545%	1,067,869	+20.876%
2025-08-06	73.0300	73.4150	70.91000	71.5600	-3.022%	1,116,257	+21.534%
2025-08-05	75.8300	76.2000	73.08000	73.7900	-2.562%	1,459,573	+17.861%
2025-08-04	73.1000	75.7700	72.41000	75.7300	+4.585%	1,318,812	+14.842%
2025-08-01	71.0000	73.1900	69.51000	72.4100	-2.056%	1,910,702	+20.108%
2025-07-31	74.0000	74.9400	73.15000	73.9300	-1.545%	1,942,197	+17.638%
2025-07-30	73.4400	76.0701	73.03000	75.0900	+2.652%	2,295,724	+15.821%
2025-07-29	68.0000	73.3000	65.31000	73.1500	+13.870%	3,639,088	+18.893%
2025-07-28	63.7800	65.3764	63.30000	64.2400	+2.212%	1,885,881	+35.383%
2025-07-25	64.0200	64.3400	62.81000	62.8500	-2.118%	974,173	+38.377%
2025-07-24	65.6650	65.9200	63.00000	64.2100	-2.638%	1,214,188	+35.446%
2025-07-23	66.4000	66.6875	64.84000	65.9500	-0.991%	1,087,220	+31.873%
2025-07-22	68.5100	68.7000	65.17500	66.6100	-3.338%	1,238,654	+30.566%
2025-07-21	68.8800	70.0480	68.31000	68.9100	+1.026%	1,729,623	+26.208%
2025-07-18	68.9500	69.4300	67.57000	68.2100	+0.059%	1,037,477	+27.503%
2025-07-17	67.4500	68.8250	66.88010	68.1700	+2.066%	1,651,804	+27.578%
2025-07-16	64.3100	66.8650	63.72000	66.7900	+3.502%	1,226,655	+30.214%
2025-07-15	64.7700	65.4485	64.11000	64.5300	+1.975%	814,509	+34.775%
2025-07-14	63.5000	63.6250	61.16000	63.2800	-1.218%	1,023,002	+37.437%
2025-07-11	64.0000	64.5750	63.56000	64.0600	-0.836%	478,597	+35.763%
2025-07-10	65.6400	65.6400	64.19000	64.6000	-0.293%	580,567	+34.628%
2025-07-09	65.1300	65.7600	64.25500	64.7900	-0.598%	533,526	+34.234%
2025-07-08	64.5000	65.7100	63.55000	65.1800	+2.179%	928,967	+33.431%
2025-07-07	65.1500	65.4400	63.56190	63.7900	-3.187%	743,647	+36.338%
2025-07-03	65.7600	66.3600	65.26000	65.8900	+1.369%	664,653	+31.993%
2025-07-02	63.6900	65.4200	63.58600	65.0000	+1.341%	1,024,201	+33.800%
2025-07-01	63.3900	64.5599	61.99000	64.1400	+0.187%	1,125,421	+35.594%
2025-06-30	64.5100	64.9000	63.28000	64.0200	+0.031%	1,192,805	+35.848%
2025-06-27	62.8800	64.0700	62.30000	64.0000	+2.367%	1,940,497	+35.891%
2025-06-26	62.8800	62.8800	61.90000	62.5200	+1.002%	783,908	+39.107%
2025-06-25	62.5500	62.9434	61.12000	61.9000	-0.642%	654,471	+40.501%
2025-06-24	61.0100	62.8200	60.95640	62.3000	+3.833%	835,625	+39.599%
2025-06-23	59.4600	60.9780	58.82000	60.0000	+1.044%	663,122	+44.950%
2025-06-20	61.0500	61.5500	58.92000	59.3800	-1.932%	1,070,580	+46.463%
2025-06-18	60.0900	61.1100	59.87000	60.5500	+1.018%	595,957	+43.633%
2025-06-17	59.7500	60.9500	59.75000	59.9400	-0.712%	745,500	+45.095%
2025-06-16	58.9100	60.5650	58.81000	60.3700	+3.907%	967,645	+44.062%
2025-06-13	59.4900	59.8849	57.98000	58.1000	-4.220%	893,162	+49.690%
2025-06-12	60.4700	61.3800	60.30000	60.6600	-0.899%	713,076	+43.373%
2025-06-11	61.3000	63.1500	60.61000	61.2100	+2.529%	1,286,526	+42.085%
2025-06-10	59.4600	60.2500	59.27000	59.7000	+1.135%	627,771	+45.678%
2025-06-09	58.3900	59.8773	58.00500	59.0300	+2.786%	645,138	+47.332%
2025-06-06	57.6500	57.8600	57.12000	57.4300	+1.538%	825,375	+51.437%
2025-06-05	57.7400	58.1000	56.20500	56.5600	-1.032%	977,303	+53.766%
2025-06-04	56.7300	57.5900	56.08000	57.1500	+1.510%	670,263	+52.178%
2025-06-03	54.7900	56.4100	54.05000	56.3000	+2.831%	1,179,502	+54.476%
2025-06-02	53.1700	55.0200	53.10500	54.7500	+2.394%	907,727	+58.849%
2025-05-30	54.0400	54.0900	52.12000	53.4700	-2.070%	1,374,099	+62.652%
2025-05-29	55.3600	55.3600	53.96000	54.6000	+0.682%	674,795	+59.286%
2025-05-28	55.1100	55.2800	54.21000	54.2300	-1.507%	852,942	+60.372%
2025-05-27	55.0600	55.3100	54.02500	55.0600	+2.954%	778,213	+57.955%
2025-05-23	53.0000	53.9500	52.70000	53.4800	-1.908%	772,083	+62.622%
2025-05-22	54.7500	55.8800	54.44000	54.5200	-0.201%	654,784	+59.519%
2025-05-21	55.0000	56.1900	54.32000	54.6300	-1.833%	1,153,240	+59.198%
2025-05-20	55.1500	55.8750	54.92000	55.6500	-0.287%	564,661	+56.280%
2025-05-19	54.7900	55.8400	54.79000	55.8100	-0.958%	619,967	+55.832%
2025-05-16	56.7000	56.9000	55.71000	56.3500	-0.740%	870,750	+54.339%
2025-05-15	56.9900	57.6750	56.25000	56.7700	-1.526%	1,155,222	+53.197%
2025-05-14	56.6800	58.1950	56.58870	57.6500	+1.729%	946,169	+50.859%
2025-05-13	54.2500	57.3357	54.25000	56.6700	+4.731%	1,120,235	+53.467%
2025-05-12	55.1700	55.2200	53.54500	54.1100	+6.056%	1,533,502	+60.728%
2025-05-09	52.1300	52.6000	50.89000	51.0200	-1.124%	830,131	+70.463%
2025-05-08	52.0200	52.4500	51.15000	51.6000	+1.435%	1,280,769	+68.547%
2025-05-07	50.1500	51.2000	49.60750	50.8700	+1.395%	963,421	+70.965%
2025-05-06	49.5100	50.4700	49.29000	50.1700	-1.084%	704,603	+73.351%
2025-05-05	50.3100	51.7000	50.29000	50.7200	-1.111%	907,296	+71.471%
2025-05-02	50.0400	51.9500	49.86900	51.2900	+4.930%	1,026,576	+69.565%
2025-05-01	50.0500	51.0000	48.80000	48.8800	+0.184%	1,289,250	+77.926%
2025-04-30	47.6000	48.9800	46.57000	48.7900	-0.974%	1,402,921	+78.254%
2025-04-29	52.0000	52.1200	49.23000	49.2700	-5.649%	2,418,290	+76.517%
2025-04-28	50.9000	52.6500	50.61000	52.2200	+2.513%	2,024,544	+66.545%
2025-04-25	48.3800	51.0000	48.25890	50.9400	+3.201%	942,527	+70.730%
2025-04-24	46.8600	49.7788	46.08000	49.3600	+7.444%	1,502,522	+76.195%
2025-04-23	46.9700	48.1212	45.88000	45.9400	+3.749%	1,308,695	+89.312%
2025-04-22	44.7400	45.0000	43.78000	44.2800	+0.522%	860,081	+96.409%
2025-04-21	44.7400	45.5200	43.21000	44.0500	-3.653%	592,505	+97.435%
2025-04-17	46.2400	46.3850	44.82000	45.7200	-0.436%	739,113	+90.223%
2025-04-16	45.4100	46.5200	44.55500	45.9200	-3.265%	1,084,827	+89.395%
2025-04-15	47.3200	48.3300	47.22000	47.4700	+0.487%	591,385	+83.210%
2025-04-14	48.8500	49.2400	45.86000	47.2400	+0.425%	879,174	+84.102%
2025-04-11	45.8100	47.4050	44.81000	47.0400	+1.730%	992,130	+84.885%
2025-04-10	49.1800	49.4150	44.86000	46.2400	-11.570%	1,506,658	+88.084%
2025-04-09	42.9100	52.7100	42.18000	52.2900	+21.902%	1,838,994	+66.322%
2025-04-08	46.8100	47.3400	41.43000	42.8950	-4.167%	1,544,127	+102.751%
2025-04-07	40.5100	47.8800	40.12000	44.7600	+3.791%	1,768,215	+94.303%
2025-04-04	43.3900	44.4900	40.85500	43.1250	-6.555%	1,796,425	+101.670%
2025-04-03	49.0800	49.5500	45.52000	46.1500	-12.396%	1,792,393	+88.451%
2025-04-02	51.1700	53.8200	51.11000	52.6800	+0.746%	973,949	+65.091%
2025-04-01	51.3500	52.4100	50.17500	52.2900	+0.995%	976,514	+66.322%
2025-03-31	52.1000	52.1250	50.01000	51.7750	-3.585%	1,020,712	+67.977%
2025-03-28	54.8800	55.8000	53.05000	53.7000	-3.139%	975,954	+61.955%
2025-03-27	55.8300	56.4700	54.46000	55.4400	-2.119%	506,549	+56.872%
2025-03-26	58.6800	59.0150	55.70000	56.6400	-3.902%	676,289	+53.549%
2025-03-25	59.0600	59.4800	57.88500	58.9400	+0.119%	675,543	+47.557%
2025-03-24	58.1000	59.8000	58.09500	58.8700	+3.791%	664,320	+47.732%

document.getElementById("xcWsK1").onerror = function(){this.style.display='none';}; .dark-mode .Tg0KBx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tg0KBx{ color: #333333; background-color: white; border: 2px solid #333333; }RMBSRambus Incstock NASDAQ

RMBS
Rambus Inc
stock NASDAQ