Rambus Inc. (RMBS) NASDAQ

97.77

+1.51(+1.57%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202596.2496.2696.2698.1594.91950,346
October 16, 202597.7798.1598.1510196.321.89M
October 15, 202596.997.2297.2298.0395.371.52M
October 14, 202593.0894.8594.8597.08931.59M
October 13, 202595.697.0197.0197.5992.882.09M
October 10, 202596.6689.5789.5797.4489.353.28M
October 09, 202598.798.7298.72100.2296.271.42M
October 08, 202596.6499.4399.43100.1295.551.46M
October 07, 2025101.1896.8496.84102.295.931.76M
October 06, 2025100.91101101104.12100.532.46M
October 03, 2025104.8999.9999.9910597.882.06M
October 02, 2025104.73103.71103.71105.58102.652.14M
October 01, 2025101.99103.14103.14105.08101.32.22M
September 30, 2025103.99104.2104.2106.61102.51.56M
September 29, 2025106.04103.99103.99107103.721.61M
September 26, 2025100.1102.62102.62102.9799.161.42M
September 25, 202596.49100.76100.76101.1595.042.07M
September 24, 2025102.6100.73100.73102.7397.762.27M
September 23, 2025107.21102.62102.62109.15100.313.77M
September 22, 2025102.35106.94106.94108.61102.292.67M
September 19, 2025107.45102.35102.35107.67101.29.56M
September 18, 2025101.48107.38107.38107.4899.74.16M
September 17, 202598.0197.5297.5299.994.752.43M
September 16, 202594.9697.0597.0598.8594.52.97M
September 15, 202588.1394.8894.88100.7388.135.4M
September 12, 202588.286.0386.0388.2985.612.25M
September 11, 202577.8588.5888.5889.9877.854.97M
September 10, 202575.4577.1177.1177.675.021.39M
September 09, 202573.1374.5574.5575.4972.51.17M
September 08, 202575.9673.2873.2876.9672.451.8M
September 05, 202576.9374.8174.8178.4774.61.35M
September 04, 202573.4975.475.475.5273.11.08M
September 03, 202573.5273.6773.6774.8772.681.03M
September 02, 202571.7273.4973.4973.970.91.39M
August 29, 202580.2173.7773.7780.7973.072.24M
August 28, 202577.8581.0981.0981.8976.492.27M
August 27, 202574.3375.0575.0576.1974.181.04M
August 26, 202573.8975.0375.0375.6973.831.09M
August 25, 202573.5273.373.374.3973.13564,144
August 22, 202570.5373.7773.7774.6370.451.01M
August 21, 202569.4670.4470.4471.1369.36640,968
August 20, 202569.6469.6869.6869.8767.151.55M
August 19, 202575.3769.7869.7875.3769.641.75M
August 18, 202574.1575.7775.7775.7973.75605,571
August 15, 202575.5874.2274.2275.5873.6867,980
August 14, 202575.37767676.775.21798,700
August 13, 202577.7576.7976.7978.1675.41.01M
August 12, 202573.376.4476.4476.6372.341.11M
August 11, 202573.8472.7772.7774.8772.431.24M
August 08, 202572.572.8672.8673.9772.03896,238
August 07, 202573.271.9571.9573.8370.581.07M
August 06, 202573.0371.5671.5673.4270.911.12M
August 05, 202575.8373.7973.7976.273.081.46M
August 04, 202573.175.7375.7375.7772.411.32M
August 01, 20257172.4172.4173.1969.511.91M
July 31, 20257473.9373.9374.9473.151.94M
July 30, 202573.4475.0975.0976.0773.032.23M
July 29, 20256873.1773.1773.3165.313.41M
July 28, 202563.7864.2464.2465.3863.31.89M
July 25, 202564.0262.8562.8564.3462.81972,451
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved