Rambus Inc (RMBS) Historical Stock Data
51.29 ↑2.41 (4.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMBS is up 0.55% a day on average. There have been 14 days where Rambus Inc closed green and 16 days where RMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 50.04 | 51.29 | ↑$1.25 (2.50%) | 49.87 | 51.95 | 1.03M |
| 2025-05-01 | 50.05 | 48.88 | ↓$1.17 (-2.34%) | 48.80 | 51.00 | 1.29M |
| 2025-04-30 | 47.60 | 48.79 | ↑$1.19 (2.50%) | 46.57 | 48.98 | 1.40M |
| 2025-04-29 | 52.00 | 49.27 | ↓$2.73 (-5.25%) | 49.23 | 52.12 | 2.42M |
| 2025-04-28 | 50.90 | 52.22 | ↑$1.32 (2.59%) | 50.61 | 52.65 | 2.02M |
| 2025-04-25 | 48.38 | 50.94 | ↑$2.56 (5.29%) | 48.26 | 51.00 | 0.94M |
| 2025-04-24 | 46.86 | 49.36 | ↑$2.50 (5.34%) | 46.08 | 49.78 | 1.50M |
| 2025-04-23 | 46.97 | 45.94 | ↓$1.03 (-2.19%) | 45.88 | 48.12 | 1.31M |
| 2025-04-22 | 44.74 | 44.28 | ↓$0.46 (-1.03%) | 43.78 | 45.00 | 859.07K |
| 2025-04-21 | 44.74 | 44.05 | ↓$0.69 (-1.54%) | 43.21 | 45.52 | 592.51K |
| 2025-04-17 | 46.24 | 45.72 | ↓$0.52 (-1.12%) | 44.82 | 46.39 | 739.11K |
| 2025-04-16 | 45.41 | 45.92 | ↑$0.51 (1.12%) | 44.56 | 46.52 | 1.08M |
| 2025-04-15 | 47.32 | 47.47 | ↑$0.15 (0.32%) | 47.22 | 48.33 | 591.39K |
| 2025-04-14 | 48.85 | 47.24 | ↓$1.61 (-3.30%) | 45.86 | 49.24 | 879.17K |
| 2025-04-11 | 45.81 | 47.04 | ↑$1.23 (2.69%) | 44.81 | 47.41 | 0.99M |
| 2025-04-10 | 49.18 | 46.24 | ↓$2.94 (-5.98%) | 44.86 | 49.42 | 1.51M |
| 2025-04-09 | 42.91 | 52.29 | ↑$9.38 (21.86%) | 42.18 | 52.71 | 1.84M |
| 2025-04-08 | 46.81 | 42.90 | ↓$3.92 (-8.36%) | 41.43 | 47.34 | 1.54M |
| 2025-04-07 | 40.51 | 44.76 | ↑$4.25 (10.49%) | 40.12 | 47.88 | 1.77M |
| 2025-04-04 | 43.39 | 43.13 | ↓$0.27 (-0.61%) | 40.86 | 44.49 | 1.80M |
| 2025-04-03 | 49.08 | 46.15 | ↓$2.93 (-5.97%) | 45.52 | 49.55 | 1.79M |
| 2025-04-02 | 51.17 | 52.68 | ↑$1.51 (2.95%) | 51.11 | 53.82 | 0.97M |
| 2025-04-01 | 51.35 | 52.29 | ↑$0.94 (1.83%) | 50.18 | 52.41 | 0.98M |
| 2025-03-31 | 52.10 | 51.78 | ↓$0.33 (-0.62%) | 50.01 | 52.13 | 1.02M |
| 2025-03-28 | 54.88 | 53.70 | ↓$1.18 (-2.15%) | 53.05 | 55.80 | 0.98M |
| 2025-03-27 | 55.83 | 55.44 | ↓$0.39 (-0.70%) | 54.46 | 56.47 | 506.55K |
| 2025-03-26 | 58.68 | 56.64 | ↓$2.04 (-3.48%) | 55.70 | 59.02 | 712.46K |
| 2025-03-25 | 59.06 | 58.94 | ↓$0.12 (-0.20%) | 57.89 | 59.48 | 695.78K |
| 2025-03-24 | 58.10 | 58.87 | ↑$0.77 (1.33%) | 58.10 | 59.80 | 680.22K |
| 2025-03-21 | 56.47 | 56.72 | ↑$0.25 (0.44%) | 55.10 | 56.96 | 1.22M |
Create an account or log in to view more rows.
$RMBS jeez
$RMBS hold and buy… go green go!!!
$RMBS BUY BUY BUY
$RMBS we’re fucked tomorrow boys
$RMBS finally a pullback
$RMBS how much did you make this past week?
$RMBS when is earnings
$RMBS nice
$RMBS Here we go!!!
$RMBS buy the dip.