Rambus Inc (RMBS) Historical Stock Data
55.15 ↑1.65 (3.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMBS is down -0.10% a day on average. There have been 18 days where Rambus Inc closed green and 12 days where RMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 54.09 | 55.15 | ↑$1.06 (1.96%) | 53.60 | 55.32 | 528.21K |
| 2025-01-02 | 53.76 | 53.50 | ↓$0.26 (-0.48%) | 53.14 | 54.81 | 637.64K |
| 2024-12-31 | 53.78 | 52.86 | ↓$0.92 (-1.71%) | 52.51 | 54.20 | 627.80K |
| 2024-12-30 | 53.23 | 53.60 | ↑$0.37 (0.70%) | 52.22 | 54.29 | 524.97K |
| 2024-12-27 | 54.15 | 54.24 | ↑$0.09 (0.17%) | 53.00 | 54.65 | 511.04K |
| 2024-12-26 | 53.51 | 54.68 | ↑$1.17 (2.19%) | 53.09 | 55.29 | 455.37K |
| 2024-12-24 | 53.98 | 54.14 | ↑$0.16 (0.30%) | 53.65 | 54.41 | 343.58K |
| 2024-12-23 | 53.36 | 53.97 | ↑$0.61 (1.14%) | 52.91 | 54.09 | 1.16M |
| 2024-12-20 | 52.08 | 52.58 | ↑$0.50 (0.96%) | 52.08 | 54.08 | 3.38M |
| 2024-12-19 | 54.62 | 53.62 | ↓$1.00 (-1.83%) | 52.69 | 55.50 | 1.61M |
| 2024-12-18 | 58.92 | 54.83 | ↓$4.09 (-6.94%) | 53.89 | 59.29 | 1.04M |
| 2024-12-17 | 58.16 | 58.18 | ↑$0.02 (0.03%) | 57.63 | 59.13 | 742.03K |
| 2024-12-16 | 57.46 | 59.14 | ↑$1.68 (2.92%) | 56.47 | 59.67 | 762.16K |
| 2024-12-13 | 58.24 | 57.41 | ↓$0.83 (-1.43%) | 57.07 | 58.48 | 1.24M |
| 2024-12-12 | 58.14 | 58.10 | ↓$0.04 (-0.07%) | 57.79 | 59.06 | 467.01K |
| 2024-12-11 | 58.95 | 59.06 | ↑$0.11 (0.19%) | 57.96 | 60.16 | 0.98M |
| 2024-12-10 | 58.95 | 57.99 | ↓$0.96 (-1.63%) | 57.50 | 58.95 | 886.03K |
| 2024-12-09 | 58.79 | 58.40 | ↓$0.39 (-0.66%) | 58.22 | 60.10 | 542.52K |
| 2024-12-06 | 57.91 | 58.83 | ↑$0.92 (1.59%) | 57.55 | 59.11 | 640.96K |
| 2024-12-05 | 58.82 | 57.52 | ↓$1.30 (-2.21%) | 57.25 | 58.99 | 411.20K |
| 2024-12-04 | 60.00 | 58.98 | ↓$1.02 (-1.70%) | 58.88 | 60.00 | 590.89K |
| 2024-12-03 | 58.32 | 58.64 | ↑$0.32 (0.55%) | 57.27 | 58.70 | 657.73K |
| 2024-12-02 | 58.04 | 58.87 | ↑$0.83 (1.43%) | 57.98 | 59.62 | 0.99M |
| 2024-11-29 | 57.57 | 57.81 | ↑$0.24 (0.42%) | 57.33 | 58.25 | 574.11K |
| 2024-11-27 | 57.49 | 57.12 | ↓$0.37 (-0.64%) | 55.69 | 57.70 | 728.28K |
| 2024-11-26 | 60.72 | 57.77 | ↓$2.95 (-4.86%) | 57.21 | 60.84 | 1.04M |
| 2024-11-25 | 56.47 | 56.89 | ↑$0.42 (0.74%) | 55.72 | 57.14 | 1.46M |
| 2024-11-22 | 54.25 | 55.96 | ↑$1.71 (3.15%) | 54.25 | 56.13 | 800.88K |
| 2024-11-21 | 53.99 | 54.49 | ↑$0.50 (0.93%) | 53.08 | 54.89 | 630.13K |
| 2024-11-20 | 52.00 | 52.95 | ↑$0.95 (1.83%) | 50.71 | 52.97 | 545.50K |
Create an account or log in to view more rows.
$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.
$RMBS nothing drops
$RMBS you wanna be a successful trader close your trades green