Rambus Inc. (RMBS) Charts

$55.81

$0.54 (-0.96%)
Last update: 04:00 PM EST
Day's range
$54.96
Day's range
$55.84

5 DAY PERFORMANCE

-3.21%

1 MONTH PERFORMANCE

+22.05%

3 MONTH PERFORMANCE

-15.88%

6 MONTH PERFORMANCE

+6.71%

YEAR-TO-DATE PERFORMANCE

+5.56%

1 YEAR PERFORMANCE

-3.74%

Rambus Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/19/2025 $54.79 $55.81 (1.86%) $55.84 $54.79 605.64 K $5.98 B
05/16/2025 $56.70 $56.35 (-0.62%) $56.90 $55.71 870.75 K $6.04 B
05/15/2025 $56.99 $56.77 (-0.39%) $57.68 $56.25 1.16 M $6.09 B
05/14/2025 $56.68 $57.65 (1.71%) $58.20 $56.59 946.17 K $6.18 B
05/13/2025 $54.25 $56.67 (4.46%) $57.34 $54.25 1.12 M $6.08 B
05/12/2025 $55.17 $54.11 (-1.92%) $55.22 $53.55 1.53 M $5.80 B
05/09/2025 $52.13 $51.02 (-2.13%) $52.60 $50.89 830.13 K $5.47 B
05/08/2025 $52.02 $51.60 (-0.81%) $52.45 $51.15 1.28 M $5.53 B
05/07/2025 $50.15 $50.87 (1.44%) $51.20 $49.61 963.42 K $5.46 B
05/06/2025 $49.51 $50.17 (1.33%) $50.47 $49.29 704.60 K $5.38 B
05/05/2025 $50.31 $50.72 (0.81%) $51.70 $50.29 907.30 K $5.44 B
05/02/2025 $50.04 $51.29 (2.5%) $51.95 $49.87 1.03 M $5.50 B
05/01/2025 $50.05 $48.88 (-2.34%) $51.00 $48.80 1.29 M $5.24 B
04/30/2025 $47.60 $48.79 (2.5%) $48.98 $46.57 1.40 M $5.23 B
04/29/2025 $52.00 $49.27 (-5.25%) $52.12 $49.23 2.42 M $5.28 B
04/28/2025 $50.90 $52.22 (2.59%) $52.65 $50.61 2.02 M $5.60 B
04/25/2025 $48.38 $50.94 (5.29%) $51.00 $48.26 942.53 K $5.47 B
04/24/2025 $46.86 $49.36 (5.34%) $49.78 $46.08 1.50 M $5.30 B
04/23/2025 $46.97 $45.94 (-2.19%) $48.12 $45.88 1.31 M $4.94 B
04/22/2025 $44.74 $44.28 (-1.03%) $45.00 $43.78 860.10 K $4.76 B
04/21/2025 $44.74 $44.05 (-1.54%) $45.52 $43.21 592.51 K $4.73 B
04/17/2025 $46.24 $45.72 (-1.12%) $46.39 $44.82 739.11 K $4.91 B
04/16/2025 $45.41 $45.92 (1.12%) $46.52 $44.56 1.08 M $4.93 B
04/15/2025 $47.32 $47.47 (0.32%) $48.33 $47.22 591.40 K $5.10 B
04/14/2025 $48.85 $47.24 (-3.3%) $49.24 $45.86 879.20 K $5.08 B
04/11/2025 $45.81 $47.04 (2.69%) $47.41 $44.81 992.13 K $5.05 B
04/10/2025 $49.18 $46.24 (-5.98%) $49.42 $44.86 1.51 M $4.97 B
04/09/2025 $42.91 $52.29 (21.86%) $52.71 $42.18 1.84 M $5.62 B
04/08/2025 $46.81 $42.90 (-8.35%) $47.34 $41.43 1.54 M $4.61 B
04/07/2025 $40.51 $44.76 (10.49%) $47.88 $40.12 1.77 M $4.81 B
04/04/2025 $43.39 $43.13 (-0.6%) $44.49 $40.85 1.80 M $4.63 B
04/03/2025 $49.08 $46.15 (-5.97%) $49.55 $45.52 1.79 M $4.96 B
04/02/2025 $51.17 $52.68 (2.95%) $53.82 $51.11 973.95 K $5.66 B
04/01/2025 $51.35 $52.29 (1.83%) $52.41 $50.18 976.51 K $5.62 B
03/31/2025 $52.10 $51.78 (-0.61%) $52.13 $50.01 1.02 M $5.56 B
03/28/2025 $54.88 $53.70 (-2.15%) $55.80 $53.05 975.95 K $5.77 B
03/27/2025 $55.83 $55.44 (-0.7%) $56.47 $54.46 506.55 K $5.96 B
03/26/2025 $58.68 $56.64 (-3.48%) $59.02 $55.70 712.50 K $6.09 B
03/25/2025 $59.06 $58.94 (-0.2%) $59.48 $57.89 695.83 K $6.33 B
03/24/2025 $58.10 $58.87 (1.33%) $59.80 $58.10 680.22 K $6.32 B
03/21/2025 $56.47 $56.72 (0.44%) $56.96 $55.10 1.22 M $6.09 B
03/20/2025 $55.49 $56.82 (2.4%) $57.57 $55.43 741.67 K $6.10 B
03/19/2025 $54.43 $56.96 (4.65%) $57.31 $53.85 845.52 K $6.12 B
03/18/2025 $54.16 $54.33 (0.31%) $54.81 $53.35 550.91 K $5.84 B
03/17/2025 $54.15 $54.51 (0.66%) $55.52 $53.94 554.30 K $5.86 B
03/14/2025 $53.27 $54.43 (2.18%) $54.57 $52.53 678.01 K $5.85 B
03/13/2025 $52.61 $51.95 (-1.25%) $53.81 $51.55 670.25 K $5.58 B
03/12/2025 $52.99 $52.55 (-0.83%) $54.17 $52.04 941.00 K $5.65 B
03/11/2025 $51.82 $51.55 (-0.52%) $53.07 $50.62 1.10 M $5.54 B
03/10/2025 $53.42 $51.98 (-2.7%) $53.57 $51.12 1.25 M $5.58 B
03/07/2025 $52.69 $54.88 (4.16%) $55.16 $52.16 1.00 M $5.90 B
03/06/2025 $52.26 $52.58 (0.61%) $53.92 $51.44 794.44 K $5.65 B
03/05/2025 $53.60 $53.95 (0.65%) $54.11 $52.23 564.32 K $5.80 B
03/04/2025 $52.21 $53.30 (2.09%) $54.78 $50.92 841.26 K $5.73 B
03/03/2025 $56.44 $52.87 (-6.33%) $56.57 $52.44 724.90 K $5.68 B
02/28/2025 $53.47 $55.89 (4.53%) $55.94 $52.62 1.43 M $6.00 B
02/27/2025 $59.11 $53.91 (-8.8%) $59.48 $53.69 1.00 M $5.79 B
02/26/2025 $58.60 $58.56 (-0.07%) $59.21 $57.92 728.00 K $6.29 B
02/25/2025 $60.25 $57.43 (-4.68%) $60.37 $57.22 1.18 M $6.17 B
02/24/2025 $62.96 $60.16 (-4.45%) $63.23 $60.06 833.56 K $6.46 B
02/21/2025 $65.74 $62.73 (-4.58%) $65.74 $62.28 834.94 K $6.74 B
02/20/2025 $66.16 $64.95 (-1.83%) $66.92 $64.33 672.53 K $6.96 B
02/19/2025 $68.14 $66.33 (-2.66%) $68.66 $65.93 1.39 M $7.11 B