-
5 DAY PERFORMANCE
+18.21% -
1 MONTH PERFORMANCE
+37.67% -
3 MONTH PERFORMANCE
+30.66% -
6 MONTH PERFORMANCE
+1.27% -
YEAR-TO-DATE PERFORMANCE
-16.95% -
1 YEAR PERFORMANCE
-6.42%
Rambus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $58.09 | $56.69 (-2.41%) | $58.42 | $56.43 | 1.28 M | $6.08 B |
| 11/06/2024 | $54.88 | $57.70 (5.14%) | $57.85 | $53.53 | 2.71 M | $6.19 B |
| 11/05/2024 | $48.53 | $50.26 (3.56%) | $50.28 | $48.53 | 819,034 | $5.39 B |
| 11/04/2024 | $47.58 | $48.53 (2%) | $49.52 | $47.20 | 1.10 M | $5.20 B |
| 11/01/2024 | $47.83 | $47.95 (0.25%) | $48.30 | $47.37 | 1.35 M | $5.14 B |
| 10/31/2024 | $49.54 | $47.82 (-3.47%) | $49.54 | $47.07 | 1.53 M | $5.13 B |
| 10/30/2024 | $49.92 | $49.89 (-0.06%) | $51.47 | $49.63 | 2.00 M | $5.35 B |
| 10/29/2024 | $44.63 | $51.00 (14.27%) | $51.15 | $44.45 | 3.51 M | $5.47 B |
| 10/28/2024 | $43.59 | $44.80 (2.78%) | $44.87 | $43.50 | 2.01 M | $4.80 B |
| 10/25/2024 | $42.47 | $43.50 (2.43%) | $43.72 | $42.47 | 1.13 M | $4.69 B |
| 10/24/2024 | $41.88 | $42.04 (0.38%) | $42.09 | $41.40 | 951,217 | $4.53 B |
| 10/23/2024 | $41.50 | $41.40 (-0.24%) | $41.86 | $40.79 | 741,805 | $4.46 B |
| 10/22/2024 | $41.37 | $41.59 (0.53%) | $41.66 | $40.93 | 605,381 | $4.48 B |
| 10/21/2024 | $41.08 | $41.63 (1.34%) | $41.76 | $40.86 | 772,000 | $4.48 B |
| 10/18/2024 | $43.33 | $41.18 (-4.96%) | $43.47 | $41.10 | 1.15 M | $4.44 B |
| 10/17/2024 | $44.76 | $42.70 (-4.6%) | $44.94 | $42.61 | 1.17 M | $4.60 B |
| 10/16/2024 | $43.99 | $43.26 (-1.66%) | $44.00 | $42.81 | 861,900 | $4.66 B |
| 10/15/2024 | $45.06 | $43.27 (-3.97%) | $45.59 | $42.80 | 1.68 M | $4.66 B |
| 10/14/2024 | $44.43 | $45.06 (1.42%) | $45.31 | $44.42 | 1.23 M | $4.85 B |
| 10/11/2024 | $41.88 | $44.05 (5.18%) | $44.12 | $41.88 | 1.56 M | $4.75 B |
| 10/10/2024 | $41.13 | $42.44 (3.19%) | $42.46 | $41.05 | 873,123 | $4.57 B |
| 10/09/2024 | $41.24 | $42.19 (2.3%) | $42.31 | $40.90 | 733,324 | $4.54 B |
| 10/08/2024 | $40.89 | $41.17 (0.68%) | $41.53 | $40.28 | 936,700 | $4.43 B |
| 10/07/2024 | $40.79 | $41.05 (0.64%) | $41.37 | $40.59 | 716,100 | $4.42 B |
| 10/04/2024 | $41.59 | $41.05 (-1.3%) | $41.82 | $40.65 | 871,924 | $4.42 B |
| 10/03/2024 | $39.86 | $40.22 (0.9%) | $40.60 | $39.56 | 1.03 M | $4.33 B |
| 10/02/2024 | $40.08 | $40.33 (0.62%) | $40.77 | $39.71 | 853,130 | $4.34 B |
| 10/01/2024 | $42.22 | $40.13 (-4.95%) | $42.35 | $39.96 | 1.74 M | $4.32 B |
| 09/30/2024 | $41.53 | $42.22 (1.66%) | $42.57 | $41.47 | 2.02 M | $4.55 B |
| 09/27/2024 | $42.86 | $42.12 (-1.73%) | $42.86 | $41.68 | 2.44 M | $4.54 B |
| 09/26/2024 | $40.80 | $42.47 (4.09%) | $42.90 | $39.97 | 4.08 M | $4.57 B |
| 09/25/2024 | $38.48 | $38.34 (-0.36%) | $39.03 | $38.15 | 1.35 M | $4.13 B |
| 09/24/2024 | $39.17 | $38.66 (-1.3%) | $39.67 | $38.58 | 1.80 M | $4.16 B |
| 09/23/2024 | $38.98 | $38.58 (-1.03%) | $38.98 | $38.35 | 1.37 M | $4.16 B |
| 09/20/2024 | $38.91 | $38.58 (-0.85%) | $39.26 | $38.34 | 9.58 M | $4.16 B |
| 09/19/2024 | $40.08 | $39.24 (-2.1%) | $40.28 | $38.82 | 2.26 M | $4.23 B |
| 09/18/2024 | $39.00 | $38.29 (-1.82%) | $39.60 | $38.01 | 1.76 M | $4.12 B |
| 09/17/2024 | $40.57 | $38.65 (-4.73%) | $40.57 | $38.30 | 2.14 M | $4.16 B |
| 09/16/2024 | $40.00 | $39.78 (-0.55%) | $40.41 | $39.04 | 1.99 M | $4.29 B |
| 09/13/2024 | $40.24 | $40.87 (1.57%) | $41.45 | $39.97 | 1.67 M | $4.40 B |
| 09/12/2024 | $41.01 | $39.62 (-3.39%) | $41.08 | $39.14 | 1.70 M | $4.27 B |
| 09/11/2024 | $39.87 | $41.27 (3.51%) | $41.38 | $38.83 | 2.11 M | $4.45 B |
| 09/10/2024 | $38.69 | $39.57 (2.27%) | $39.61 | $38.29 | 1.93 M | $4.26 B |
| 09/09/2024 | $38.59 | $38.76 (0.44%) | $39.33 | $38.16 | 2.56 M | $4.18 B |
| 09/06/2024 | $39.94 | $37.86 (-5.21%) | $40.02 | $37.42 | 3.32 M | $4.08 B |
| 09/05/2024 | $40.07 | $39.99 (-0.2%) | $41.06 | $39.57 | 1.35 M | $4.31 B |
| 09/04/2024 | $40.19 | $40.66 (1.17%) | $41.54 | $40.02 | 1.61 M | $4.38 B |
| 09/03/2024 | $43.41 | $40.58 (-6.52%) | $43.75 | $40.38 | 2.59 M | $4.37 B |
| 08/30/2024 | $44.97 | $44.72 (-0.56%) | $45.21 | $44.12 | 2.29 M | $4.82 B |
| 08/29/2024 | $44.57 | $43.91 (-1.48%) | $45.40 | $43.71 | 1.17 M | $4.73 B |
| 08/28/2024 | $44.67 | $43.93 (-1.66%) | $45.17 | $43.51 | 1.01 M | $4.73 B |
| 08/27/2024 | $44.52 | $45.07 (1.24%) | $45.53 | $44.00 | 963,500 | $4.85 B |
| 08/26/2024 | $46.56 | $44.87 (-3.63%) | $46.77 | $44.80 | 1.20 M | $4.83 B |
| 08/23/2024 | $46.76 | $46.65 (-0.24%) | $47.61 | $46.12 | 1.45 M | $5.03 B |
| 08/22/2024 | $47.85 | $45.55 (-4.81%) | $47.87 | $45.15 | 1.59 M | $4.91 B |
| 08/21/2024 | $46.70 | $47.63 (1.99%) | $47.98 | $46.52 | 939,000 | $5.13 B |
| 08/20/2024 | $46.48 | $46.26 (-0.47%) | $47.12 | $45.61 | 1.06 M | $4.98 B |
| 08/19/2024 | $46.18 | $46.97 (1.71%) | $47.16 | $45.56 | 1.04 M | $5.06 B |
| 08/16/2024 | $46.54 | $46.32 (-0.47%) | $47.07 | $46.22 | 1.14 M | $4.99 B |
| 08/15/2024 | $45.20 | $46.67 (3.25%) | $47.15 | $44.75 | 2.16 M | $5.03 B |
| 08/14/2024 | $44.76 | $43.56 (-2.68%) | $44.85 | $43.00 | 1.10 M | $4.69 B |
| 08/13/2024 | $43.04 | $43.95 (2.11%) | $44.20 | $42.94 | 2.39 M | $4.73 B |
| 08/12/2024 | $43.41 | $42.83 (-1.34%) | $43.57 | $42.28 | 1.73 M | $4.61 B |
| 08/09/2024 | $42.99 | $42.84 (-0.35%) | $43.80 | $42.50 | 1.45 M | $4.61 B |
| 08/08/2024 | $42.36 | $43.38 (2.41%) | $43.86 | $41.14 | 2.19 M | $4.67 B |