Dark

RMBS
Rambus Inc
stock NASDAQ

At Close

Jul 24, 2026 3:59:59 PM EDT

96.01USD-6.953%(-7.18)2,733,667

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:28:30 AM EDT

100.64USD-2.471%(-2.55)2,413

After-hours

Jul 24, 2026 4:41:30 PM EDT

96.56USD+0.568%(+0.55)537,904

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	100.9700	102.9600	95.27000	96.0100	-6.958%	2,733,667	0.000%
2026-07-23	100.8600	104.6072	100.17000	103.1900	-0.616%	1,745,128	-6.958%
2026-07-22	103.0750	106.6100	102.50000	103.8300	-1.853%	2,335,070	-7.532%
2026-07-21	107.5000	109.0000	103.75000	105.7900	+4.898%	2,766,482	-9.245%
2026-07-20	104.0700	106.2800	100.59000	100.8500	-0.582%	1,795,130	-4.799%
2026-07-17	95.3250	105.2800	92.86000	101.4400	+0.020%	3,961,956	-5.353%
2026-07-16	98.8500	102.4600	98.30320	101.4200	-1.429%	3,636,094	-5.334%
2026-07-15	107.7900	107.8850	98.74000	102.8900	-2.363%	2,663,572	-6.687%
2026-07-14	108.0000	108.0000	102.34000	105.3800	+2.202%	2,394,597	-8.892%
2026-07-13	108.4900	108.5100	102.07000	103.1100	-8.020%	2,907,080	-6.886%
2026-07-10	111.3200	112.9900	108.78000	112.1000	-1.779%	1,911,923	-14.353%
2026-07-09	116.5400	119.8200	113.53000	114.1300	+4.095%	2,752,227	-15.877%
2026-07-08	104.7500	110.0000	103.99000	109.6400	+3.502%	2,273,075	-12.432%
2026-07-07	107.6100	110.8900	102.33000	105.9300	-6.464%	3,877,623	-9.365%
2026-07-06	116.4450	122.3200	112.85000	113.2500	+0.292%	2,821,892	-15.223%
2026-07-02	124.2000	127.9100	108.50000	112.9200	-8.810%	3,530,770	-14.975%
2026-07-01	127.6600	132.3500	123.26500	123.8300	-6.712%	3,615,487	-22.466%
2026-06-30	123.2700	133.6700	121.65500	132.7400	+7.135%	3,555,618	-27.671%
2026-06-29	115.8100	125.1100	110.47000	123.9000	+7.993%	3,659,954	-22.510%
2026-06-26	118.1900	119.2050	113.61500	114.7300	-7.244%	18,004,283	-16.317%
2026-06-25	132.0450	132.5000	121.52000	123.6900	-0.667%	2,529,643	-22.379%
2026-06-24	128.7600	131.4790	120.01000	124.5200	-2.878%	2,680,727	-22.896%
2026-06-23	129.8100	133.7500	126.90000	128.2100	-8.650%	3,659,732	-25.115%
2026-06-22	146.2200	147.0000	135.52000	140.3500	-0.581%	2,404,539	-31.592%
2026-06-18	135.6700	143.0100	134.50010	141.1700	+8.509%	4,325,586	-31.990%
2026-06-17	137.8800	138.2500	129.74000	130.1000	-1.796%	2,365,854	-26.203%
2026-06-16	142.4100	144.1762	132.02000	132.4800	-7.544%	3,343,588	-27.529%
2026-06-15	155.0100	157.4900	142.00000	143.2900	-2.231%	3,075,781	-32.996%
2026-06-12	144.8700	151.0000	140.03000	146.5600	+1.447%	1,993,879	-34.491%
2026-06-11	143.0000	146.5450	137.51500	144.4700	+4.597%	3,539,932	-33.543%
2026-06-10	143.1800	149.2400	136.77000	138.1200	-5.938%	2,471,972	-30.488%
2026-06-09	157.5800	158.5100	130.27000	146.8400	-3.414%	2,701,750	-34.616%
2026-06-08	154.2400	159.6300	149.32000	152.0300	+4.625%	3,503,182	-36.848%
2026-06-05	160.6100	161.8000	142.11000	145.3100	-14.195%	4,360,064	-33.927%
2026-06-04	164.5700	171.2790	157.51000	169.3500	-0.768%	2,144,627	-43.307%
2026-06-03	166.1100	174.1000	161.89250	170.6600	+2.326%	2,430,206	-43.742%
2026-06-02	148.3300	167.7100	148.00000	166.7800	+13.087%	3,309,705	-42.433%
2026-06-01	144.8300	148.6500	142.34520	147.4800	+1.389%	1,500,186	-34.900%
2026-05-29	148.2100	152.4800	143.61000	145.4600	-1.729%	1,907,887	-33.996%
2026-05-28	148.9800	153.3699	144.29000	148.0200	-0.431%	1,875,307	-35.137%
2026-05-27	160.0000	160.0200	143.60000	148.6600	-5.451%	2,640,388	-35.416%
2026-05-26	149.8750	158.7529	148.00000	157.2300	+9.966%	2,864,976	-38.937%
2026-05-22	143.0100	144.0600	139.09000	142.9800	+0.818%	1,601,214	-32.851%
2026-05-21	132.7200	142.2200	131.59000	141.8200	+6.184%	1,917,075	-32.302%
2026-05-20	124.4500	133.8200	123.23000	133.5600	+9.448%	2,061,710	-28.115%
2026-05-19	120.4000	125.1999	118.47000	122.0300	-1.398%	1,576,095	-21.323%
2026-05-18	129.4000	130.8500	119.91000	123.7600	-2.590%	2,146,596	-22.422%
2026-05-15	124.6450	129.7400	122.27000	127.0500	-2.614%	2,267,648	-24.431%
2026-05-14	133.8500	133.9300	128.37000	130.4600	-3.255%	1,521,941	-26.407%
2026-05-13	134.9350	136.3800	128.22000	134.8500	+3.508%	1,788,123	-28.802%
2026-05-12	129.6200	132.1500	121.50000	130.2800	-3.145%	2,962,785	-26.305%
2026-05-11	126.1900	134.5800	125.04000	134.5100	+4.074%	1,982,026	-28.622%
2026-05-08	128.9600	131.5913	125.02060	129.2450	+2.089%	2,254,693	-25.715%
2026-05-07	130.0950	130.3250	123.68000	126.6000	-2.645%	2,227,697	-24.163%
2026-05-06	125.0900	132.5100	121.00000	130.0400	+10.203%	3,757,403	-26.169%
2026-05-05	113.8400	119.3000	112.79500	118.0000	+5.830%	2,638,712	-18.636%
2026-05-04	112.4200	115.4800	109.44000	111.5000	-0.384%	1,994,203	-13.892%
2026-05-01	113.1900	114.2100	110.00000	111.9300	-2.763%	2,137,844	-14.223%
2026-04-30	114.9900	117.1500	110.21000	115.1100	+2.630%	2,907,143	-16.593%
2026-04-29	109.0000	116.0000	108.45000	112.1600	+0.800%	5,061,418	-14.399%
2026-04-28	116.5000	121.8999	104.50350	111.2700	-21.258%	9,262,777	-13.714%
2026-04-27	156.4900	157.0350	141.01980	141.3100	-10.789%	5,574,071	-32.057%
2026-04-24	149.6700	161.8000	147.20000	158.4000	+14.368%	4,511,370	-39.388%
2026-04-23	131.5150	139.4100	130.31000	138.5000	+5.283%	2,110,740	-30.679%
2026-04-22	132.4100	134.2000	127.33000	131.5500	+0.843%	1,717,108	-27.016%
2026-04-21	127.9300	133.3399	127.93000	130.4500	+2.822%	1,627,938	-26.401%
2026-04-20	126.5000	127.2500	125.00000	126.8700	-0.047%	1,158,994	-24.324%
2026-04-17	123.0000	128.5900	122.00000	126.9300	+5.749%	2,108,065	-24.360%
2026-04-16	120.0000	121.2999	117.34000	120.0300	+0.008%	1,134,480	-20.012%
2026-04-15	120.2700	122.9539	118.03000	120.0200	-1.405%	1,739,460	-20.005%
2026-04-14	115.0000	122.2600	111.44000	121.7300	+7.573%	2,139,333	-21.129%
2026-04-13	109.5400	114.0000	109.30000	113.1600	+2.463%	1,248,553	-15.156%
2026-04-10	108.5500	112.7400	108.48000	110.4400	+4.603%	2,179,734	-13.066%
2026-04-09	101.7800	105.8500	99.96960	105.5800	+4.091%	2,623,936	-9.064%
2026-04-08	98.0000	102.1000	96.26000	101.4300	+10.406%	2,721,361	-5.344%
2026-04-07	92.1300	93.9400	89.57500	91.8700	-0.380%	2,053,950	+4.506%
2026-04-06	93.0600	94.4600	91.37240	92.2200	-0.871%	1,054,850	+4.110%
2026-04-02	85.7000	94.0700	84.08000	93.0300	+3.424%	2,326,731	+3.203%
2026-04-01	87.1100	90.8250	86.50100	89.9500	+4.557%	1,958,188	+6.737%
2026-03-31	81.7900	87.4450	81.00010	86.0300	+7.902%	2,762,596	+11.601%
2026-03-30	90.1400	90.5050	77.89000	79.7300	-11.145%	3,470,363	+20.419%
2026-03-27	90.0700	91.6900	88.20000	89.7300	-1.870%	1,870,844	+6.999%
2026-03-26	93.9500	94.6900	90.92000	91.4400	-4.680%	1,867,637	+4.998%
2026-03-25	94.4500	96.2000	90.62000	95.9300	+3.496%	2,088,200	+0.083%
2026-03-24	92.7500	94.5000	90.79000	92.6900	-0.707%	1,295,330	+3.582%
2026-03-23	92.5000	95.8100	91.81000	93.3500	+1.799%	1,092,936	+2.849%
2026-03-20	94.1000	95.0900	90.11000	91.7000	-3.086%	2,930,789	+4.700%
2026-03-19	90.4800	96.3800	89.18850	94.6200	+1.393%	1,394,811	+1.469%
2026-03-18	93.5900	95.2500	92.12000	93.3200	-0.193%	1,340,274	+2.883%
2026-03-17	93.4200	94.3699	91.80000	93.5000	+0.776%	1,297,939	+2.684%
2026-03-16	96.1400	98.3500	92.70000	92.7800	-1.308%	1,680,047	+3.481%
2026-03-13	91.4200	94.7400	90.18000	94.0100	+4.712%	2,069,216	+2.127%
2026-03-12	90.3600	91.1750	87.01000	89.7800	-2.972%	2,902,330	+6.939%
2026-03-11	89.3500	92.6500	89.00000	92.5300	+3.259%	1,244,373	+3.761%
2026-03-10	88.3600	92.2200	88.14000	89.6100	+1.231%	1,768,276	+7.142%
2026-03-09	85.6900	89.0200	82.36000	88.5200	+0.454%	2,543,918	+8.461%
2026-03-06	88.2100	91.8812	87.21000	88.1200	-4.124%	2,048,076	+8.954%
2026-03-05	91.1100	93.6300	89.37000	91.9100	-0.141%	2,032,218	+4.461%
2026-03-04	90.8100	92.3800	88.78000	92.0400	+5.080%	2,192,352	+4.313%
2026-03-03	93.8800	96.2700	87.44500	87.5900	-11.418%	2,854,300	+9.613%
2026-03-02	95.5900	102.5700	95.59000	98.8800	-0.783%	1,360,171	-2.903%
2026-02-27	98.1500	101.4500	96.66000	99.6600	-2.457%	1,427,002	-3.662%
2026-02-26	101.5000	103.2800	98.79000	102.1700	+1.068%	1,894,309	-6.029%
2026-02-25	100.4100	101.8650	99.10000	101.0900	+2.557%	1,030,489	-5.025%
2026-02-24	97.0900	101.4300	95.80000	98.5700	+3.464%	1,459,434	-2.597%
2026-02-23	101.5300	102.1950	94.11000	95.2700	-7.180%	1,929,221	+0.777%
2026-02-20	103.3400	106.7800	102.20000	102.6400	-1.431%	1,647,530	-6.459%
2026-02-19	102.3300	104.4100	101.53000	104.1300	-0.201%	1,734,518	-7.798%
2026-02-18	102.3900	106.1400	101.73000	104.3400	+2.344%	1,631,455	-7.984%
2026-02-17	98.2500	103.4000	97.38500	101.9500	0.000%	1,480,725	-5.826%
2026-02-13	95.8700	102.5700	95.76000	101.9500	+6.420%	1,477,136	-5.826%
2026-02-12	100.4900	102.0000	94.30000	95.8000	-3.602%	2,215,598	+0.219%
2026-02-11	107.4500	107.5800	96.37500	99.3800	-7.113%	3,401,165	-3.391%
2026-02-10	110.8400	111.5400	106.02000	106.9900	-3.543%	1,589,117	-10.263%
2026-02-09	106.4400	112.6550	106.44000	110.9200	+3.567%	2,280,089	-13.442%
2026-02-06	99.9450	108.2200	98.50000	107.1000	+9.174%	3,524,704	-10.355%
2026-02-05	95.8000	102.1200	95.80000	98.1000	-2.722%	3,176,238	-2.130%
2026-02-04	95.1600	102.2400	94.63000	100.8450	+2.433%	6,971,972	-4.794%
2026-02-03	108.3450	112.9400	91.74010	98.4500	-13.420%	12,588,905	-2.478%
2026-02-02	111.3800	128.2300	110.76000	113.7100	-0.105%	6,884,458	-15.566%
2026-01-30	125.8700	127.0300	112.84000	113.8300	-6.390%	3,201,404	-15.655%
2026-01-29	123.8400	125.7100	114.71000	121.6000	-2.282%	2,633,403	-21.044%
2026-01-28	117.7400	125.2000	115.50000	124.4400	+7.545%	2,784,325	-22.846%
2026-01-27	116.6300	119.3100	115.33000	115.7100	+1.331%	1,808,077	-17.025%
2026-01-26	115.0000	118.4200	112.67500	114.1900	-0.971%	1,971,702	-15.921%
2026-01-23	123.2300	123.5000	113.13010	115.3100	-7.582%	2,901,042	-16.737%
2026-01-22	133.0000	135.7500	122.28000	124.7700	-0.921%	3,913,974	-23.050%
2026-01-21	120.8100	131.1200	120.00000	125.9300	+14.378%	5,944,157	-23.759%
2026-01-20	106.3800	114.0600	106.00000	110.1000	+1.954%	2,840,723	-12.797%
2026-01-16	105.5200	108.3899	104.20000	107.9900	+4.773%	1,795,071	-11.094%
2026-01-15	103.7700	108.2200	102.64000	103.0700	+2.435%	2,559,310	-6.850%
2026-01-14	95.4800	101.1900	95.45000	100.6200	+5.383%	2,020,605	-4.582%
2026-01-13	93.6300	97.3900	93.30000	95.4800	+2.777%	974,810	+0.555%
2026-01-12	91.7700	93.9350	91.51000	92.9000	-0.514%	952,928	+3.348%
2026-01-09	92.1600	95.3500	91.19000	93.3800	+2.233%	1,721,062	+2.816%
2026-01-08	91.3900	91.5300	88.50000	91.3400	-0.338%	1,930,626	+5.113%
2026-01-07	95.8000	96.4700	90.08000	91.6500	-5.515%	2,001,677	+4.757%
2026-01-06	98.1200	98.9850	93.41250	97.0000	-0.513%	1,985,652	-1.021%
2026-01-05	102.1900	102.6900	97.02980	97.5000	-1.793%	1,892,127	-1.528%
2026-01-02	95.4200	100.6840	95.20940	99.2800	+8.042%	1,598,117	-3.294%
2025-12-31	94.7400	94.7500	91.85000	91.8900	-2.957%	739,454	+4.484%
2025-12-30	94.3400	96.3300	93.49000	94.6900	+1.197%	830,644	+1.394%
2025-12-29	92.9300	94.1200	92.13000	93.5700	-0.574%	672,108	+2.608%
2025-12-26	94.8800	95.0000	93.32000	94.1100	-0.392%	479,121	+2.019%
2025-12-24	94.0500	94.6300	93.70000	94.4800	+0.308%	342,986	+1.619%
2025-12-23	94.2500	95.2300	93.50330	94.1900	-1.123%	747,723	+1.932%
2025-12-22	98.9500	99.0000	94.56000	95.2600	-1.177%	1,127,008	+0.787%
2025-12-19	92.3500	97.5100	92.15000	96.3950	+5.361%	3,087,319	-0.399%
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	+5.960%
2025-12-16	94.8750	97.1700	93.20000	94.6900	-0.796%	1,141,678	+1.394%
2025-12-15	95.3700	97.7100	93.74000	95.4500	+1.295%	1,281,727	+0.587%
2025-12-12	104.7000	105.0000	92.88000	94.2300	-11.112%	2,548,935	+1.889%
2025-12-11	105.4400	106.5700	101.49000	106.0100	-0.777%	1,089,150	-9.433%
2025-12-10	104.4900	107.6600	102.74610	106.8400	+2.034%	1,257,119	-10.137%
2025-12-09	102.6300	105.3800	102.09000	104.7100	+0.615%	926,262	-8.309%
2025-12-08	102.0900	104.5900	101.84000	104.0700	+2.431%	1,205,498	-7.745%
2025-12-05	100.0000	103.7620	99.41000	101.6000	+2.824%	1,343,286	-5.502%
2025-12-04	97.4600	99.8500	96.56000	98.8100	+0.796%	986,192	-2.834%
2025-12-03	95.8800	98.5100	93.72000	98.0300	+1.892%	1,337,736	-2.061%
2025-12-02	95.9200	99.7600	95.71000	96.2100	+2.145%	1,106,876	-0.208%
2025-12-01	93.4100	95.2200	92.03020	94.1900	-1.444%	990,144	+1.932%
2025-11-28	94.9300	95.6200	94.11000	95.5700	+0.738%	674,849	+0.460%
2025-11-26	93.7400	96.2550	92.11000	94.8700	+2.618%	1,245,327	+1.202%
2025-11-25	91.0900	92.5900	88.30000	92.4500	-0.323%	1,169,966	+3.851%
2025-11-24	89.5900	93.6200	89.00000	92.7500	+5.218%	2,023,853	+3.515%
2025-11-21	87.2500	89.8400	82.51000	88.1500	+0.997%	2,220,029	+8.917%
2025-11-20	95.0200	95.9980	85.55500	87.2800	-3.259%	3,481,940	+10.002%
2025-11-19	88.2500	92.2900	88.10000	90.2200	+2.873%	1,333,434	+6.418%
2025-11-18	89.3000	90.3900	87.10000	87.7000	-3.764%	1,728,426	+9.475%
2025-11-17	94.0400	95.6000	89.05000	91.1300	-4.325%	1,846,308	+5.355%
2025-11-14	87.8800	96.4950	87.61730	95.2500	+3.118%	1,418,997	+0.798%
2025-11-13	100.7500	100.9800	90.40000	92.3700	-9.627%	2,842,721	+3.941%
2025-11-12	107.4500	107.4999	101.54200	102.2100	-2.592%	1,772,462	-6.066%
2025-11-11	109.5100	109.6400	103.00000	104.9300	-5.122%	1,498,926	-8.501%
2025-11-10	111.2400	114.3699	109.69000	110.5950	+2.717%	1,630,032	-13.188%
2025-11-07	103.2400	107.7600	100.66000	107.6700	+1.108%	1,720,780	-10.829%
2025-11-06	108.2400	109.5400	103.44010	106.4900	-1.952%	2,199,969	-9.841%
2025-11-05	102.0500	110.2600	102.05000	108.6100	+8.264%	2,124,889	-11.601%
2025-11-04	101.3500	103.7400	99.91000	100.3200	-5.144%	1,528,907	-4.296%
2025-11-03	104.0000	106.1300	102.76000	105.7600	+2.839%	1,168,880	-9.219%
2025-10-31	110.0000	110.5530	101.66000	102.8400	-4.557%	2,125,928	-6.641%
2025-10-30	109.3600	111.1600	106.35000	107.7500	-3.242%	1,763,723	-10.896%
2025-10-29	105.1900	113.2400	104.97000	111.3600	+7.366%	3,230,958	-13.784%
2025-10-28	96.8050	107.8100	95.25050	103.7200	-8.705%	5,606,219	-7.433%
2025-10-27	109.3450	114.5500	109.00000	113.6100	+7.769%	4,871,763	-15.492%
2025-10-24	103.7900	108.3150	103.15000	105.4200	+3.750%	2,346,581	-8.926%
2025-10-23	94.0000	102.2200	94.00000	101.6100	+7.581%	2,621,835	-5.511%
2025-10-22	96.5300	97.3000	92.01000	94.4500	-3.138%	1,731,912	+1.652%
2025-10-21	97.5800	97.9869	96.13000	97.5100	-0.266%	981,372	-1.538%
2025-10-20	98.0500	99.9417	97.22000	97.7700	+1.569%	1,140,492	-1.800%
2025-10-17	96.2400	98.1500	94.91000	96.2600	-1.926%	950,346	-0.260%
2025-10-16	97.7700	101.0000	96.32000	98.1500	+0.957%	1,908,634	-2.180%
2025-10-15	96.9000	98.0300	95.37000	97.2200	+2.499%	1,521,653	-1.245%
2025-10-14	93.4600	97.0800	93.00000	94.8500	-2.227%	1,592,209	+1.223%
2025-10-13	95.6000	97.5850	92.88000	97.0100	+8.306%	2,089,975	-1.031%
2025-10-10	96.6600	97.4400	89.35000	89.5700	-9.269%	3,283,175	+7.190%
2025-10-09	98.7000	100.2219	96.26840	98.7200	-0.714%	1,423,946	-2.745%
2025-10-08	96.6400	100.1200	95.55000	99.4300	+2.675%	1,455,620	-3.440%
2025-10-07	101.1800	102.2000	95.93000	96.8400	-4.119%	1,756,831	-0.857%
2025-10-06	100.9100	104.1200	100.53000	101.0000	+1.010%	2,461,131	-4.941%
2025-10-03	104.8900	105.0000	97.88210	99.9900	-3.587%	2,061,370	-3.980%
2025-10-02	104.7300	105.5832	102.65000	103.7100	+0.553%	2,141,447	-7.425%
2025-10-01	101.9900	105.0750	101.30000	103.1400	-1.017%	2,222,927	-6.913%
2025-09-30	103.9900	106.6100	102.50000	104.2000	+0.202%	1,555,176	-7.860%
2025-09-29	106.0400	107.0000	103.71680	103.9900	+1.335%	1,610,998	-7.674%
2025-09-26	100.1000	102.9700	99.16000	102.6200	+1.846%	1,421,650	-6.441%
2025-09-25	96.4850	101.1454	95.04000	100.7600	+0.030%	2,072,891	-4.714%
2025-09-24	102.6000	102.7259	97.76000	100.7300	-1.842%	2,268,023	-4.686%
2025-09-23	107.2100	109.1500	100.31000	102.6200	-4.035%	3,773,907	-6.441%
2025-09-22	102.3500	108.6100	102.29000	106.9350	+4.480%	2,665,522	-10.216%
2025-09-19	107.4500	107.6700	101.20000	102.3500	-4.684%	9,564,912	-6.194%
2025-09-18	101.4750	107.4800	99.70000	107.3800	+10.111%	4,157,497	-10.589%
2025-09-17	98.0100	99.9000	94.75000	97.5200	+0.484%	2,425,539	-1.548%
2025-09-16	94.9600	98.8500	94.50000	97.0500	+2.287%	2,973,908	-1.072%
2025-09-15	88.1250	100.7300	88.12500	94.8800	+10.287%	5,403,865	+1.191%
2025-09-12	88.2000	88.2900	85.61000	86.0300	-2.879%	2,246,000	+11.601%
2025-09-11	77.8500	89.9800	77.85000	88.5800	+14.875%	4,971,162	+8.388%
2025-09-10	75.4500	77.6000	75.02430	77.1100	+3.434%	1,385,925	+24.510%
2025-09-09	73.1300	75.4861	72.50000	74.5500	+1.733%	1,171,272	+28.786%
2025-09-08	75.9600	76.9600	72.45000	73.2800	-2.045%	1,803,925	+31.018%
2025-09-05	76.9300	78.4700	74.60000	74.8100	-0.782%	1,354,469	+28.338%
2025-09-04	73.4900	75.5200	73.10000	75.4000	+2.348%	1,078,863	+27.334%
2025-09-03	73.5200	74.8700	72.68000	73.6700	+0.252%	1,027,353	+30.324%
2025-09-02	71.7200	73.9000	70.90000	73.4850	-0.386%	1,387,562	+30.653%
2025-08-29	80.2100	80.7920	73.07000	73.7700	-9.027%	2,313,807	+30.148%
2025-08-28	77.8500	81.8900	76.49000	81.0900	+8.048%	2,271,296	+18.399%
2025-08-27	74.3300	76.1899	74.18000	75.0500	+0.027%	1,041,272	+27.928%
2025-08-26	73.8900	75.6850	73.83500	75.0300	+2.360%	1,089,247	+27.962%
2025-08-25	73.5200	74.3900	73.13000	73.3000	-0.637%	564,144	+30.982%
2025-08-22	70.5300	74.6300	70.45000	73.7700	+4.727%	1,006,018	+30.148%
2025-08-21	69.4600	71.1285	69.36500	70.4400	+1.091%	640,968	+36.300%
2025-08-20	69.6400	69.8700	67.15290	69.6800	-0.143%	1,548,818	+37.787%
2025-08-19	75.3700	75.3700	69.64000	69.7800	-7.906%	1,753,504	+37.590%
2025-08-18	74.1500	75.7900	73.75000	75.7700	+2.095%	605,571	+26.712%
2025-08-15	75.5800	75.5800	73.60000	74.2150	-2.349%	867,980	+29.367%
2025-08-14	75.3700	76.7000	75.21000	76.0000	-1.029%	798,655	+26.329%
2025-08-13	77.7500	78.1600	75.40000	76.7900	+0.458%	1,006,676	+25.029%
2025-08-12	73.3000	76.6259	72.34000	76.4400	+5.043%	1,109,825	+25.602%
2025-08-11	73.8400	74.8700	72.43000	72.7700	-0.124%	1,240,740	+31.936%
2025-08-08	72.5000	73.9699	72.03010	72.8600	+1.265%	896,238	+31.773%
2025-08-07	73.2000	73.8300	70.58000	71.9500	+0.545%	1,067,869	+33.440%
2025-08-06	73.0300	73.4150	70.91000	71.5600	-3.022%	1,116,257	+34.167%
2025-08-05	75.8300	76.2000	73.08000	73.7900	-2.562%	1,459,573	+30.112%
2025-08-04	73.1000	75.7700	72.41000	75.7300	+4.585%	1,318,812	+26.779%
2025-08-01	71.0000	73.1900	69.51000	72.4100	-2.056%	1,910,702	+32.592%
2025-07-31	74.0000	74.9400	73.15000	73.9300	-1.545%	1,942,197	+29.866%
2025-07-30	73.4400	76.0701	73.03000	75.0900	+2.652%	2,295,724	+27.860%
2025-07-29	68.0000	73.3000	65.31000	73.1500	+13.870%	3,639,088	+31.251%
2025-07-28	63.7800	65.3764	63.30000	64.2400	+2.212%	1,885,881	+49.455%
2025-07-25	64.0200	64.3400	62.81000	62.8500	-2.118%	974,173	+52.761%
2025-07-24	65.6650	65.9200	63.00000	64.2100	-2.638%	1,214,188	+49.525%
2025-07-23	66.4000	66.6875	64.84000	65.9500	-0.991%	1,087,220	+45.580%
2025-07-22	68.5100	68.7000	65.17500	66.6100	-3.338%	1,238,654	+44.138%
2025-07-21	68.8800	70.0480	68.31000	68.9100	+1.026%	1,729,623	+39.327%
2025-07-18	68.9500	69.4300	67.57000	68.2100	+0.059%	1,037,477	+40.756%
2025-07-17	67.4500	68.8250	66.88010	68.1700	+2.066%	1,651,804	+40.839%
2025-07-16	64.3100	66.8650	63.72000	66.7900	+3.502%	1,226,655	+43.749%
2025-07-15	64.7700	65.4485	64.11000	64.5300	+1.975%	814,509	+48.784%
2025-07-14	63.5000	63.6250	61.16000	63.2800	-1.218%	1,023,002	+51.723%
2025-07-11	64.0000	64.5750	63.56000	64.0600	-0.836%	478,597	+49.875%
2025-07-10	65.6400	65.6400	64.19000	64.6000	-0.293%	580,567	+48.622%
2025-07-09	65.1300	65.7600	64.25500	64.7900	-0.598%	533,526	+48.186%
2025-07-08	64.5000	65.7100	63.55000	65.1800	+2.179%	928,967	+47.300%
2025-07-07	65.1500	65.4400	63.56190	63.7900	-3.187%	743,647	+50.509%
2025-07-03	65.7600	66.3600	65.26000	65.8900	+1.369%	664,653	+45.713%
2025-07-02	63.6900	65.4200	63.58600	65.0000	+1.341%	1,024,201	+47.708%
2025-07-01	63.3900	64.5599	61.99000	64.1400	+0.187%	1,125,421	+49.688%
2025-06-30	64.5100	64.9000	63.28000	64.0200	+0.031%	1,192,805	+49.969%
2025-06-27	62.8800	64.0700	62.30000	64.0000	+2.367%	1,940,497	+50.016%
2025-06-26	62.8800	62.8800	61.90000	62.5200	+1.002%	783,908	+53.567%
2025-06-25	62.5500	62.9434	61.12000	61.9000	-0.642%	654,471	+55.105%
2025-06-24	61.0100	62.8200	60.95640	62.3000	+3.833%	835,625	+54.109%
2025-06-23	59.4600	60.9780	58.82000	60.0000	+1.044%	663,122	+60.017%
2025-06-20	61.0500	61.5500	58.92000	59.3800	-1.932%	1,070,580	+61.687%
2025-06-18	60.0900	61.1100	59.87000	60.5500	+1.018%	595,957	+58.563%
2025-06-17	59.7500	60.9500	59.75000	59.9400	-0.712%	745,500	+60.177%
2025-06-16	58.9100	60.5650	58.81000	60.3700	+3.907%	967,645	+59.036%
2025-06-13	59.4900	59.8849	57.98000	58.1000	-4.220%	893,162	+65.250%
2025-06-12	60.4700	61.3800	60.30000	60.6600	-0.899%	713,076	+58.276%
2025-06-11	61.3000	63.1500	60.61000	61.2100	+2.529%	1,286,526	+56.853%
2025-06-10	59.4600	60.2500	59.27000	59.7000	+1.135%	627,771	+60.821%
2025-06-09	58.3900	59.8773	58.00500	59.0300	+2.786%	645,138	+62.646%
2025-06-06	57.6500	57.8600	57.12000	57.4300	+1.538%	825,375	+67.177%
2025-06-05	57.7400	58.1000	56.20500	56.5600	-1.032%	977,303	+69.749%
2025-06-04	56.7300	57.5900	56.08000	57.1500	+1.510%	670,263	+67.997%
2025-06-03	54.7900	56.4100	54.05000	56.3000	+2.831%	1,179,502	+70.533%
2025-06-02	53.1700	55.0200	53.10500	54.7500	+2.394%	907,727	+75.361%
2025-05-30	54.0400	54.0900	52.12000	53.4700	-2.070%	1,374,099	+79.559%
2025-05-29	55.3600	55.3600	53.96000	54.6000	+0.682%	674,795	+75.842%
2025-05-28	55.1100	55.2800	54.21000	54.2300	-1.507%	852,942	+77.042%
2025-05-27	55.0600	55.3100	54.02500	55.0600	+2.954%	778,213	+74.373%
2025-05-23	53.0000	53.9500	52.70000	53.4800	-1.908%	772,083	+79.525%
2025-05-22	54.7500	55.8800	54.44000	54.5200	-0.201%	654,784	+76.101%
2025-05-21	55.0000	56.1900	54.32000	54.6300	-1.833%	1,153,240	+75.746%
2025-05-20	55.1500	55.8750	54.92000	55.6500	-0.287%	564,661	+72.525%
2025-05-19	54.7900	55.8400	54.79000	55.8100	-0.958%	619,967	+72.030%
2025-05-16	56.7000	56.9000	55.71000	56.3500	-0.740%	870,750	+70.382%
2025-05-15	56.9900	57.6750	56.25000	56.7700	-1.526%	1,155,222	+69.121%
2025-05-14	56.6800	58.1950	56.58870	57.6500	+1.729%	946,169	+66.539%
2025-05-13	54.2500	57.3357	54.25000	56.6700	+4.731%	1,120,235	+69.419%
2025-05-12	55.1700	55.2200	53.54500	54.1100	+6.056%	1,533,502	+77.435%
2025-05-09	52.1300	52.6000	50.89000	51.0200	-1.124%	830,131	+88.181%
2025-05-08	52.0200	52.4500	51.15000	51.6000	+1.435%	1,280,769	+86.066%
2025-05-07	50.1500	51.2000	49.60750	50.8700	+1.395%	963,421	+88.736%
2025-05-06	49.5100	50.4700	49.29000	50.1700	-1.084%	704,603	+91.369%
2025-05-05	50.3100	51.7000	50.29000	50.7200	-1.111%	907,296	+89.294%
2025-05-02	50.0400	51.9500	49.86900	51.2900	+4.930%	1,026,576	+87.190%
2025-05-01	50.0500	51.0000	48.80000	48.8800	+0.184%	1,289,250	+96.420%
2025-04-30	47.6000	48.9800	46.57000	48.7900	-0.974%	1,402,921	+96.782%
2025-04-29	52.0000	52.1200	49.23000	49.2700	-5.649%	2,418,290	+94.865%
2025-04-28	50.9000	52.6500	50.61000	52.2200	+2.513%	2,024,544	+83.857%
2025-04-25	48.3800	51.0000	48.25890	50.9400	+3.201%	942,527	+88.477%
2025-04-24	46.8600	49.7788	46.08000	49.3600	+7.444%	1,502,522	+94.510%
2025-04-23	46.9700	48.1212	45.88000	45.9400	+3.749%	1,308,695	+108.990%
2025-04-22	44.7400	45.0000	43.78000	44.2800	+0.522%	860,081	+116.825%
2025-04-21	44.7400	45.5200	43.21000	44.0500	-3.653%	592,505	+117.957%
2025-04-17	46.2400	46.3850	44.82000	45.7200	-0.436%	739,113	+109.996%
2025-04-16	45.4100	46.5200	44.55500	45.9200	-3.265%	1,084,827	+109.081%
2025-04-15	47.3200	48.3300	47.22000	47.4700	+0.487%	591,385	+102.254%
2025-04-14	48.8500	49.2400	45.86000	47.2400	+0.425%	879,174	+103.239%
2025-04-11	45.8100	47.4050	44.81000	47.0400	+1.730%	992,130	+104.103%
2025-04-10	49.1800	49.4150	44.86000	46.2400	-11.570%	1,506,658	+107.634%
2025-04-09	42.9100	52.7100	42.18000	52.2900	+21.902%	1,838,994	+83.611%
2025-04-08	46.8100	47.3400	41.43000	42.8950	-4.167%	1,544,127	+123.826%
2025-04-07	40.5100	47.8800	40.12000	44.7600	+3.791%	1,768,215	+114.500%
2025-04-04	43.3900	44.4900	40.85500	43.1250	-6.555%	1,796,425	+122.632%
2025-04-03	49.0800	49.5500	45.52000	46.1500	-12.396%	1,792,393	+108.039%
2025-04-02	51.1700	53.8200	51.11000	52.6800	+0.746%	973,949	+82.251%
2025-04-01	51.3500	52.4100	50.17500	52.2900	+0.995%	976,514	+83.611%
2025-03-31	52.1000	52.1250	50.01000	51.7750	-3.585%	1,020,712	+85.437%
2025-03-28	54.8800	55.8000	53.05000	53.7000	-3.139%	975,954	+78.790%
2025-03-27	55.8300	56.4700	54.46000	55.4400	-2.119%	506,549	+73.178%
2025-03-26	58.6800	59.0150	55.70000	56.6400	-3.902%	676,289	+69.509%
2025-03-25	59.0600	59.4800	57.88500	58.9400	+0.119%	675,543	+62.894%
2025-03-24	58.1000	59.8000	58.09500	58.8700	+3.791%	664,320	+63.088%
2025-03-21	56.4700	56.9600	55.10000	56.7200	-0.176%	1,136,445	+69.270%
2025-03-20	55.4900	57.5700	55.43000	56.8200	-0.246%	735,478	+68.972%
2025-03-19	54.4300	57.3100	53.85000	56.9600	+4.841%	828,217	+68.557%
2025-03-18	54.1600	54.8138	53.35000	54.3300	-0.330%	494,247	+76.716%
2025-03-17	54.1500	55.5200	53.94000	54.5100	+0.147%	518,635	+76.133%
2025-03-14	53.2700	54.5700	52.53000	54.4300	+4.774%	670,717	+76.392%
2025-03-13	52.6100	53.8100	51.55000	51.9500	-1.142%	658,185	+84.812%
2025-03-12	52.9900	54.1700	52.04000	52.5500	+1.940%	910,859	+82.702%
2025-03-11	51.8200	53.0650	50.62000	51.5500	-0.827%	1,050,315	+86.246%
2025-03-10	53.4200	53.5700	51.12000	51.9800	-5.284%	1,169,055	+84.706%
2025-03-07	52.6900	55.1600	52.16000	54.8800	+4.374%	960,561	+74.945%
2025-03-06	52.2600	53.9199	51.44000	52.5800	-2.539%	790,439	+82.598%
2025-03-05	53.6000	54.1100	52.23000	53.9500	+1.220%	524,080	+77.961%
2025-03-04	52.2100	54.7800	50.92000	53.3000	+0.813%	833,677	+80.131%
2025-03-03	56.4400	56.5700	52.44000	52.8700	-5.403%	716,925	+81.596%
2025-02-28	53.4700	55.9400	52.62000	55.8900	+3.673%	1,359,778	+71.784%
2025-02-27	59.1100	59.4750	53.69000	53.9100	-7.941%	968,924	+78.093%
2025-02-26	58.6000	59.2100	57.92000	58.5600	+1.968%	724,639	+63.952%
2025-02-25	60.2500	60.3699	57.22130	57.4300	-4.538%	1,101,609	+67.177%
2025-02-24	62.9600	63.2250	60.06000	60.1600	-4.097%	745,173	+59.591%
2025-02-21	65.7400	65.7400	62.28000	62.7300	-3.418%	749,478	+53.053%
2025-02-20	66.1600	66.9200	64.32935	64.9500	-2.081%	652,918	+47.821%
2025-02-19	68.1400	68.6600	65.93000	66.3300	-3.295%	1,327,309	+44.746%
2025-02-18	63.8600	68.6700	63.70500	68.5900	+8.942%	1,609,991	+39.977%
2025-02-14	62.8700	63.0699	61.59000	62.9600	+0.575%	847,784	+52.494%
2025-02-13	63.0700	63.7100	61.69000	62.6000	-0.745%	974,889	+53.371%
2025-02-12	63.3100	64.0100	62.52000	63.0700	-2.549%	1,025,313	+52.228%
2025-02-11	66.3600	67.3200	64.68000	64.7200	-3.647%	966,641	+48.347%
2025-02-10	67.0800	68.0300	65.71010	67.1700	+0.254%	891,695	+42.936%
2025-02-07	67.8500	67.9000	66.25000	67.0000	-0.416%	1,296,996	+43.299%
2025-02-06	67.1700	69.1500	66.57000	67.2800	-0.694%	1,135,163	+42.702%
2025-02-05	64.0100	67.9000	63.02000	67.7500	+5.137%	1,570,764	+41.712%
2025-02-04	61.9300	65.1799	60.36000	64.4400	+6.777%	2,037,185	+48.991%
2025-02-03	59.3200	61.7200	59.32000	60.3500	-2.061%	1,891,056	+59.089%

document.getElementById("tRh5g2").onerror = function(){this.style.display='none';}; .dark-mode .d1Tf3L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1Tf3L{ color: #333333; background-color: white; border: 2px solid #333333; }RMBSRambus Incstock NASDAQ

RMBS
Rambus Inc
stock NASDAQ