Rambus, Inc. - Common Stock (NQ: RMBS )

64.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 61.93 65.18 60.36 64.44 2,135,690 +4.09(+6.78%)
Feb 03, 2025 59.32 61.72 59.32 60.35 1,959,864 -1.27(-2.06%)
Jan 31, 2025 61.09 62.86 60.83 61.62 1,232,559 +0.41(+0.67%)
Jan 30, 2025 59.98 61.35 59.73 61.21 856,879 +1.92(+3.24%)
Jan 29, 2025 60.77 61.26 57.69 59.29 1,664,558 -0.84(-1.40%)
Jan 28, 2025 57.86 60.17 57.01 60.13 1,227,064 +2.17(+3.74%)
Jan 27, 2025 59.78 60.21 56.84 57.96 2,370,115 -5.01(-7.96%)
Jan 24, 2025 63.53 63.79 62.37 62.97 924,817 -0.93(-1.45%)
Jan 23, 2025 62.97 63.91 62.35 63.90 735,313 -0.60(-0.94%)
Jan 22, 2025 63.73 65.07 63.62 64.50 851,628 +1.45(+2.30%)
Jan 21, 2025 62.49 63.74 61.75 63.05 761,534 +1.13(+1.82%)
Jan 17, 2025 61.16 62.10 60.44 61.92 704,825 +2.25(+3.77%)
Jan 16, 2025 59.72 60.43 58.89 59.67 601,633 +0.77(+1.31%)
Jan 15, 2025 58.24 59.17 57.69 58.90 517,406 +2.25(+3.98%)
Jan 14, 2025 56.89 57.49 55.84 56.65 525,268 +0.60(+1.06%)
Jan 13, 2025 55.14 56.21 54.43 56.05 756,547 -0.18(-0.32%)
Jan 10, 2025 55.96 56.58 55.07 56.23 693,822 -0.85(-1.49%)
Jan 08, 2025 56.14 57.12 55.09 57.08 568,565 +0.55(+0.97%)
Jan 07, 2025 58.00 58.01 56.22 56.53 582,345 -0.82(-1.43%)
Jan 06, 2025 56.58 58.50 56.49 57.35 942,207 +2.20(+3.99%)
Jan 03, 2025 54.09 55.31 53.60 55.15 528,206 +1.65(+3.08%)
Jan 02, 2025 53.76 54.81 53.14 53.50 665,143 +0.64(+1.21%)
Dec 31, 2024 52.86 0 -0.74(-1.38%)
Dec 30, 2024 53.23 54.29 52.22 53.60 524,974 -0.64(-1.18%)
Dec 27, 2024 54.15 54.65 53.00 54.24 511,039 -0.44(-0.80%)
Dec 26, 2024 53.51 55.29 53.09 54.68 455,374 +0.54(+1.00%)
Dec 24, 2024 53.98 54.41 53.65 54.14 343,578 +0.17(+0.31%)
Dec 23, 2024 53.36 54.09 52.91 53.97 1,161,287 +1.39(+2.64%)
Dec 20, 2024 52.08 54.08 52.08 52.58 3,383,118 -1.01(-1.88%)
Dec 19, 2024 54.62 55.50 52.69 53.59 1,210,620 -1.24(-2.26%)
Dec 18, 2024 58.92 59.29 53.89 54.83 1,040,801 -3.35(-5.76%)
Dec 17, 2024 58.16 59.13 57.63 58.18 742,028 -0.96(-1.62%)
Dec 16, 2024 57.46 59.67 56.47 59.14 762,156 +1.73(+3.01%)
Dec 13, 2024 58.24 58.48 57.07 57.41 1,238,606 -0.69(-1.19%)
Dec 12, 2024 58.14 59.06 57.79 58.10 466,777 -0.96(-1.63%)
Dec 11, 2024 58.95 60.16 57.96 59.06 980,884 +1.07(+1.85%)
Dec 10, 2024 58.95 58.95 57.50 57.99 886,023 -0.41(-0.70%)
Dec 09, 2024 58.79 60.10 58.22 58.40 542,517 -0.43(-0.73%)
Dec 06, 2024 57.91 59.10 57.55 58.83 641,031 +1.31(+2.28%)
Dec 05, 2024 58.82 58.99 57.25 57.52 411,192 -1.46(-2.48%)
Dec 04, 2024 60.00 60.00 58.88 58.98 590,890 +0.34(+0.58%)
Dec 03, 2024 58.32 58.70 57.27 58.64 657,729 -0.23(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.