• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,215.57
  • 0.81 %
  • $66.30
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Rambus Inc. (RMBS) Charts

Rambus Inc. (RMBS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$54.52

$1.57

(2.97%)

Day's range
$53.08
Day's range
$54.89
  • 5 DAY PERFORMANCE

    +6.26%
  • 1 MONTH PERFORMANCE

    +31.09%
  • 3 MONTH PERFORMANCE

    +19.69%
  • 6 MONTH PERFORMANCE

    -8.06%
  • YEAR-TO-DATE PERFORMANCE

    -20.12%
  • 1 YEAR PERFORMANCE

    -19.24%

Rambus Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $53.99 $54.49   (0.93%) $54.89 $53.08 603,192 $5.84 B
11/20/2024 $52.00 $52.95   (1.83%) $52.97 $50.71 545,500 $5.68 B
11/19/2024 $52.42 $52.29   (-0.25%) $52.82 $51.94 738,300 $5.61 B
11/18/2024 $51.24 $52.59   (2.63%) $52.67 $51.11 1.01 M $5.64 B
11/15/2024 $53.08 $51.31   (-3.33%) $53.17 $51.05 870,200 $5.50 B
11/14/2024 $54.57 $53.35   (-2.24%) $55.63 $53.22 762,500 $5.72 B
11/13/2024 $55.00 $54.32   (-1.24%) $55.63 $54.07 571,391 $5.83 B
11/12/2024 $56.11 $55.37   (-1.32%) $56.82 $55.20 871,356 $5.94 B
11/11/2024 $55.79 $55.89   (0.18%) $55.92 $54.12 750,464 $5.99 B
11/08/2024 $56.04 $55.78   (-0.46%) $56.24 $54.37 874,043 $5.98 B
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.