5 DAY PERFORMANCE
-6.51%
1 MONTH PERFORMANCE
-7.26%
3 MONTH PERFORMANCE
-1.95%
6 MONTH PERFORMANCE
+29.16%
YEAR-TO-DATE PERFORMANCE
-1.95%
1 YEAR PERFORMANCE
-16.71%
Rambus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $51.39 | $52.14 (1.46%) | $52.23 | $50.18 | 713,497 | $5.60 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 | 975,954 | $5.77 B |
| 03/27/2025 | $55.83 | $55.44 (-0.7%) | $56.47 | $54.46 | 506,549 | $5.96 B |
| 03/26/2025 | $58.68 | $56.64 (-3.48%) | $59.02 | $55.70 | 712,500 | $6.09 B |
| 03/25/2025 | $59.06 | $58.94 (-0.2%) | $59.48 | $57.89 | 695,830 | $6.33 B |
| 03/24/2025 | $58.10 | $58.87 (1.33%) | $59.80 | $58.10 | 680,217 | $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 | 741,668 | $6.10 B |
| 03/19/2025 | $54.43 | $56.96 (4.65%) | $57.31 | $53.85 | 845,523 | $6.12 B |
| 03/18/2025 | $54.16 | $54.33 (0.31%) | $54.81 | $53.35 | 550,907 | $5.84 B |
| 03/17/2025 | $54.15 | $54.51 (0.66%) | $55.52 | $53.94 | 554,300 | $5.86 B |
| 03/14/2025 | $53.27 | $54.43 (2.18%) | $54.57 | $52.53 | 678,007 | $5.85 B |
| 03/13/2025 | $52.61 | $51.95 (-1.25%) | $53.81 | $51.55 | 670,251 | $5.58 B |
| 03/12/2025 | $52.99 | $52.55 (-0.83%) | $54.17 | $52.04 | 941,000 | $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 | 794,443 | $5.65 B |
| 03/05/2025 | $53.60 | $53.95 (0.65%) | $54.11 | $52.23 | 564,321 | $5.80 B |
| 03/04/2025 | $52.21 | $53.30 (2.09%) | $54.78 | $50.92 | 841,257 | $5.73 B |
| 03/03/2025 | $56.44 | $52.87 (-6.33%) | $56.57 | $52.44 | 724,900 | $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 | 728,000 | $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 | 833,558 | $6.46 B |
| 02/21/2025 | $65.74 | $62.73 (-4.58%) | $65.74 | $62.28 | 834,943 | $6.74 B |
| 02/20/2025 | $66.16 | $64.95 (-1.83%) | $66.92 | $64.33 | 672,525 | $6.96 B |
| 02/19/2025 | $68.14 | $66.33 (-2.66%) | $68.66 | $65.93 | 1.39 M | $7.11 B |
| 02/18/2025 | $63.86 | $68.59 (7.41%) | $68.67 | $63.71 | 1.69 M | $7.36 B |
| 02/14/2025 | $62.87 | $62.96 (0.14%) | $63.07 | $61.59 | 872,735 | $6.75 B |
| 02/13/2025 | $63.07 | $62.60 (-0.75%) | $63.71 | $61.69 | 999,215 | $6.71 B |
| 02/12/2025 | $63.31 | $63.07 (-0.38%) | $64.01 | $62.52 | 1.04 M | $6.76 B |
| 02/11/2025 | $66.36 | $64.72 (-2.47%) | $67.32 | $64.68 | 968,818 | $6.94 B |
| 02/10/2025 | $67.08 | $67.17 (0.13%) | $68.03 | $65.71 | 918,000 | $7.20 B |
| 02/07/2025 | $67.85 | $67.00 (-1.25%) | $67.90 | $66.25 | 1.32 M | $7.18 B |
| 02/06/2025 | $67.17 | $67.28 (0.16%) | $69.15 | $66.57 | 1.16 M | $7.21 B |
| 02/05/2025 | $64.01 | $67.75 (5.84%) | $67.90 | $63.02 | 1.59 M | $7.27 B |
| 02/04/2025 | $61.93 | $64.44 (4.05%) | $65.18 | $60.36 | 2.08 M | $6.91 B |
| 02/03/2025 | $59.32 | $60.35 (1.74%) | $61.72 | $59.32 | 1.96 M | $6.47 B |
| 01/31/2025 | $61.09 | $61.62 (0.87%) | $62.86 | $60.83 | 1.23 M | $6.61 B |
| 01/30/2025 | $59.98 | $61.21 (2.05%) | $61.35 | $59.73 | 856,921 | $6.56 B |
| 01/29/2025 | $60.77 | $59.29 (-2.44%) | $61.26 | $57.69 | 1.66 M | $6.36 B |
| 01/28/2025 | $57.86 | $60.13 (3.92%) | $60.17 | $57.01 | 1.22 M | $6.45 B |
| 01/27/2025 | $59.78 | $57.96 (-3.04%) | $60.21 | $56.84 | 2.37 M | $6.22 B |
| 01/24/2025 | $63.53 | $62.97 (-0.88%) | $63.79 | $62.37 | 924,817 | $6.75 B |
| 01/23/2025 | $62.97 | $63.90 (1.48%) | $63.91 | $62.35 | 735,313 | $6.85 B |
| 01/22/2025 | $63.73 | $64.50 (1.21%) | $65.07 | $63.63 | 851,632 | $6.92 B |
| 01/21/2025 | $62.49 | $63.05 (0.9%) | $63.74 | $61.75 | 761,756 | $6.76 B |
| 01/17/2025 | $61.16 | $61.92 (1.24%) | $62.10 | $60.44 | 704,825 | $6.64 B |
| 01/16/2025 | $59.72 | $59.67 (-0.08%) | $60.43 | $58.89 | 601,648 | $6.40 B |
| 01/15/2025 | $58.24 | $58.90 (1.13%) | $59.17 | $57.69 | 517,657 | $6.32 B |
| 01/14/2025 | $56.89 | $56.65 (-0.42%) | $57.49 | $55.84 | 525,300 | $6.07 B |
| 01/13/2025 | $55.14 | $56.05 (1.65%) | $56.21 | $54.43 | 756,552 | $6.01 B |
| 01/10/2025 | $55.96 | $56.23 (0.48%) | $56.58 | $55.07 | 693,822 | $6.03 B |
| 01/08/2025 | $56.14 | $57.08 (1.67%) | $57.12 | $55.09 | 568,565 | $6.12 B |
| 01/07/2025 | $58.00 | $56.53 (-2.53%) | $58.01 | $56.22 | 583,440 | $6.06 B |
| 01/06/2025 | $56.58 | $57.35 (1.36%) | $58.50 | $56.50 | 942,223 | $6.15 B |
| 01/03/2025 | $54.09 | $55.15 (1.96%) | $55.32 | $53.60 | 528,206 | $5.91 B |
| 01/02/2025 | $53.76 | $53.50 (-0.48%) | $54.81 | $53.14 | 637,658 | $5.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
