Rambus Inc (RMBS) Historical Stock Data
52.95 ↑0.66 (1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMBS is up 0.56% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 52.00 | 52.95 | ↑$0.95 (1.83%) | 50.71 | 52.97 | 545.50K |
| 2024-11-19 | 52.42 | 52.29 | ↓$0.13 (-0.25%) | 51.94 | 52.82 | 738.27K |
| 2024-11-18 | 51.24 | 52.59 | ↑$1.35 (2.63%) | 51.11 | 52.67 | 1.01M |
| 2024-11-15 | 53.08 | 51.31 | ↓$1.77 (-3.33%) | 51.05 | 53.17 | 870.18K |
| 2024-11-14 | 54.57 | 53.35 | ↓$1.22 (-2.24%) | 53.22 | 55.63 | 761.87K |
| 2024-11-13 | 55.00 | 54.32 | ↓$0.68 (-1.24%) | 54.07 | 55.63 | 571.39K |
| 2024-11-12 | 56.11 | 55.37 | ↓$0.74 (-1.32%) | 55.20 | 56.82 | 871.35K |
| 2024-11-11 | 55.79 | 55.89 | ↑$0.10 (0.18%) | 54.12 | 55.92 | 750.36K |
| 2024-11-08 | 56.04 | 55.78 | ↓$0.26 (-0.46%) | 54.37 | 56.24 | 874.04K |
| 2024-11-07 | 58.09 | 56.69 | ↓$1.40 (-2.41%) | 56.43 | 58.42 | 1.28M |
| 2024-11-06 | 54.88 | 57.70 | ↑$2.82 (5.14%) | 53.53 | 57.85 | 2.71M |
| 2024-11-05 | 48.53 | 50.26 | ↑$1.73 (3.56%) | 48.53 | 50.28 | 819.03K |
| 2024-11-04 | 47.58 | 48.53 | ↑$0.95 (2.00%) | 47.20 | 49.52 | 1.10M |
| 2024-11-01 | 47.83 | 47.95 | ↑$0.12 (0.25%) | 47.37 | 48.30 | 1.35M |
| 2024-10-31 | 49.54 | 47.82 | ↓$1.72 (-3.47%) | 47.07 | 49.54 | 1.53M |
| 2024-10-30 | 49.92 | 49.89 | ↓$0.03 (-0.06%) | 49.63 | 51.47 | 2M |
| 2024-10-29 | 44.63 | 51.00 | ↑$6.37 (14.27%) | 44.45 | 51.15 | 3.51M |
| 2024-10-28 | 43.59 | 44.80 | ↑$1.21 (2.78%) | 43.50 | 44.87 | 2.01M |
| 2024-10-25 | 42.47 | 43.50 | ↑$1.03 (2.43%) | 42.47 | 43.72 | 1.13M |
| 2024-10-24 | 41.88 | 42.04 | ↑$0.16 (0.38%) | 41.40 | 42.09 | 0.95M |
| 2024-10-23 | 41.50 | 41.40 | ↓$0.10 (-0.24%) | 40.79 | 41.86 | 741.81K |
| 2024-10-22 | 41.37 | 41.59 | ↑$0.22 (0.53%) | 40.93 | 41.66 | 605.38K |
| 2024-10-21 | 41.08 | 41.63 | ↑$0.55 (1.34%) | 40.86 | 41.76 | 771.99K |
| 2024-10-18 | 43.33 | 41.18 | ↓$2.15 (-4.96%) | 41.10 | 43.47 | 1.15M |
| 2024-10-17 | 44.76 | 42.70 | ↓$2.06 (-4.60%) | 42.61 | 44.94 | 1.17M |
| 2024-10-16 | 43.99 | 43.26 | ↓$0.73 (-1.67%) | 42.81 | 44.00 | 861.86K |
| 2024-10-15 | 45.06 | 43.27 | ↓$1.79 (-3.97%) | 42.80 | 45.59 | 1.68M |
| 2024-10-14 | 44.43 | 45.06 | ↑$0.63 (1.41%) | 44.42 | 45.31 | 1.23M |
| 2024-10-11 | 41.88 | 44.05 | ↑$2.17 (5.18%) | 41.88 | 44.12 | 1.56M |
| 2024-10-10 | 41.13 | 42.44 | ↑$1.31 (3.19%) | 41.05 | 42.46 | 873.12K |
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