Rambus, Inc. - Common Stock (RMBS)

113.25
+0.33 (0.29%)
NASDAQ· Last Trade: Jul 7th, 12:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rambus, Inc. - Common Stock (RMBS)

DateOpenHighLowCloseVolumeAdjusted Close
7/06/2026116.44122.32112.85113.252,817,266113.25
7/02/2026124.20127.91108.50112.923,530,775112.92
7/01/2026127.66132.35123.27123.833,614,896123.83
6/30/2026123.27133.67121.66132.743,554,895132.74
6/29/2026115.81125.11110.47123.903,659,177123.90
6/26/2026118.19119.20113.61114.7318,004,285114.73
6/25/2026132.04132.50121.52123.692,528,766123.69
6/24/2026128.76131.48120.01124.522,678,864124.52
6/23/2026129.81133.75126.90128.213,659,506128.21
6/22/2026146.22147.00135.52140.352,403,245140.35
6/18/2026135.67143.01134.50141.174,325,589141.17
6/17/2026137.88138.25129.74130.102,364,838130.10
6/16/2026142.41144.18132.02132.483,342,991132.48
6/15/2026155.01157.49142.00143.293,075,206143.29
6/12/2026144.87151.00140.03146.561,993,879146.56
6/11/2026143.00146.54137.51144.473,538,478144.47
6/10/2026143.90149.24136.77138.122,470,774138.12
6/09/2026157.58158.51130.27146.842,700,446146.84
6/08/2026154.24159.63149.32152.033,503,005152.03
6/05/2026160.61161.80142.11145.314,360,070145.31
6/04/2026164.57171.28157.51169.352,143,251169.35
6/03/2026166.11174.10161.89170.662,426,577170.66
6/02/2026148.33167.71148.00166.783,306,883166.78
6/01/2026144.83148.65142.34147.481,499,890147.48
5/29/2026148.21152.48143.61145.461,907,887145.46
5/28/2026148.98153.37144.29148.021,875,214148.02
5/27/2026160.00160.02143.60148.662,637,528148.66
5/26/2026149.88158.75148.00157.232,864,121157.23
5/22/2026143.01144.06139.09142.981,601,214142.98
5/21/2026132.72142.22131.59141.821,920,440141.82
5/20/2026124.45133.82123.23133.562,060,906133.56
5/19/2026120.40125.20118.47122.031,575,978122.03
5/18/2026129.40130.85119.91123.762,146,274123.76
5/15/2026124.64129.74122.44127.052,267,648127.05
5/14/2026133.85133.93128.37130.461,521,427130.46
5/13/2026134.93136.38128.22134.851,787,871134.85
5/12/2026129.62132.15121.50130.282,959,425130.28
5/11/2026126.19134.58125.04134.511,980,166134.51
5/08/2026128.96131.59125.02129.252,254,693129.25
5/07/2026130.10130.32123.68126.602,227,235126.60
5/06/2026125.09132.51121.00130.043,755,269130.04
5/05/2026113.84119.30112.80118.002,625,131118.00
5/04/2026112.42115.48109.44111.501,993,669111.50
5/01/2026113.19114.21110.00111.932,137,844111.93
4/30/2026114.99117.15110.21115.112,905,444115.11
4/29/2026109.00116.00108.45112.165,058,117112.16
4/28/2026116.50121.90104.50111.279,256,696111.27
4/27/2026156.49157.03141.02141.315,565,278141.31
4/24/2026149.67161.80147.20158.404,511,488158.40
4/23/2026131.51139.41130.31138.502,101,223138.50
4/22/2026132.41134.20127.33131.551,717,047131.55
4/21/2026127.93133.34127.93130.451,625,597130.45
4/20/2026126.50127.25125.00126.871,158,529126.87
4/17/2026123.00128.59122.00126.932,108,065126.93
4/16/2026120.00121.30117.34120.031,134,032120.03
4/15/2026120.27122.95118.03120.021,739,180120.02
4/14/2026115.00122.26111.44121.732,138,939121.73
4/13/2026109.54114.00109.30113.161,248,408113.16
4/10/2026108.55112.74108.48110.442,179,821110.44
4/09/2026101.78105.8599.97105.582,623,599105.58
4/08/202698.00102.1096.26101.432,720,925101.43
4/07/202692.1393.9489.5891.872,052,48391.87