Rambus Inc (RMBS) Historical Stock Data

45.92 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RMBS is up 0.71% a day on average. There have been 16 days where Rambus Inc closed green and 14 days where RMBS closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-20	55.49	56.82	↑$1.33 (2.40%)	55.43	57.57	741.47K
2025-03-19	54.43	56.96	↑$2.53 (4.65%)	53.85	57.31	845.49K
2025-03-18	54.16	54.33	↑$0.17 (0.31%)	53.35	54.81	550.91K
2025-03-17	54.15	54.51	↑$0.36 (0.66%)	53.94	55.52	554.17K
2025-03-14	53.27	54.43	↑$1.16 (2.18%)	52.53	54.57	678.01K
2025-03-13	52.61	51.95	↓$0.66 (-1.25%)	51.55	53.81	670.25K
2025-03-12	52.99	52.55	↓$0.44 (-0.83%)	52.04	54.17	0.94M
2025-03-11	51.82	51.55	↓$0.27 (-0.52%)	50.62	53.07	1.10M
2025-03-10	53.42	51.98	↓$1.44 (-2.70%)	51.12	53.57	1.25M
2025-03-07	52.69	54.88	↑$2.19 (4.16%)	52.16	55.16	1M
2025-03-06	52.26	52.58	↑$0.32 (0.61%)	51.44	53.92	794.44K