Rambus Inc. - RMBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	52.13	51.02	51.02	52.6	50.89	830,051
May 08, 2025	52.02	51.6	51.6	52.45	51.15	1.08M
May 07, 2025	50.15	50.87	50.87	51.2	49.61	962,988
May 06, 2025	49.51	50.17	50.17	50.47	49.29	704,603
May 05, 2025	50.31	50.72	50.72	51.7	50.29	907,296
May 02, 2025	50.04	51.29	51.29	51.95	49.87	1.01M
May 01, 2025	50.05	48.88	48.88	51	48.8	1.29M
April 30, 2025	47.6	48.79	48.79	48.98	46.57	1.4M
April 29, 2025	52	49.27	49.27	52.12	49.23	2.42M
April 28, 2025	50.9	52.22	52.22	52.65	50.61	2.02M
April 25, 2025	48.38	50.94	50.94	51	48.26	942,527
April 24, 2025	46.86	49.36	49.36	49.78	46.08	1.5M
April 23, 2025	46.97	45.94	45.94	48.12	45.88	1.31M
April 22, 2025	44.74	44.28	44.28	45	43.78	860,100
April 21, 2025	44.74	44.05	44.05	45.52	43.21	592,505
April 17, 2025	46.24	45.72	45.72	46.39	44.82	739,025
April 16, 2025	45.41	45.92	45.92	46.52	44.56	1.08M
April 15, 2025	47.32	47.47	47.47	48.33	47.22	591,400
April 14, 2025	48.78	47.25	47.25	49.24	45.87	769,360
April 11, 2025	45.81	47.04	47.04	47.41	44.81	992,129
April 10, 2025	49.18	46.24	46.24	49.42	44.86	1.51M
April 09, 2025	42.91	52.29	52.29	52.67	42.18	1.81M
April 08, 2025	46.81	42.9	42.9	47.34	41.43	1.54M
April 07, 2025	40.51	44.76	44.76	47.88	40.12	1.77M
April 04, 2025	43.39	43.13	43.13	44.49	40.85	1.8M
April 03, 2025	49.08	46.15	46.15	49.55	45.52	1.79M
April 02, 2025	51.17	52.68	52.68	53.82	51.11	973,949
April 01, 2025	51.35	52.29	52.29	52.41	50.18	976,514
March 31, 2025	52.1	51.78	51.78	52.13	50.01	1.02M
March 28, 2025	54.88	53.7	53.7	55.8	53.05	975,954
March 27, 2025	55.83	55.44	55.44	56.47	54.46	506,549
March 26, 2025	58.68	56.64	56.64	59.02	55.7	712,500
March 25, 2025	59.06	58.94	58.94	59.48	57.89	695,830
March 24, 2025	58.1	58.87	58.87	59.8	58.1	680,217
March 21, 2025	56.47	56.72	56.72	56.96	55.1	1.22M
March 20, 2025	55.49	56.82	56.82	57.57	55.43	741,668
March 19, 2025	54.43	56.96	56.96	57.31	53.85	845,523
March 18, 2025	54.16	54.33	54.33	54.81	53.35	550,907
March 17, 2025	54.15	54.51	54.51	55.52	53.94	554,300
March 14, 2025	53.27	54.43	54.43	54.57	52.53	678,007
March 13, 2025	52.61	51.95	51.95	53.81	51.55	670,251
March 12, 2025	52.99	52.55	52.55	54.17	52.04	939,571
March 11, 2025	51.82	51.55	51.55	53.07	50.62	1.1M
March 10, 2025	53.42	51.98	51.98	53.57	51.12	1.25M
March 07, 2025	52.69	54.88	54.88	55.16	52.16	1M
March 06, 2025	52.26	52.58	52.58	53.92	51.44	794,322
March 05, 2025	53.6	53.95	53.95	54.11	52.23	564,321
March 04, 2025	52.21	53.3	53.3	54.78	50.92	841,257
March 03, 2025	56.44	52.87	52.87	56.57	52.44	724,900
February 28, 2025	53.47	55.89	55.89	55.94	52.62	1.43M
February 27, 2025	59.11	53.91	53.91	59.48	53.69	1M
February 26, 2025	58.6	58.56	58.56	59.21	57.92	728,000
February 25, 2025	60.25	57.43	57.43	60.37	57.22	1.18M
February 24, 2025	62.96	60.16	60.16	63.23	60.06	833,558
February 21, 2025	65.74	62.73	62.73	65.74	62.28	834,943
February 20, 2025	66.16	64.95	64.95	66.92	64.33	672,525
February 19, 2025	68.14	66.33	66.33	68.66	65.93	1.39M
February 18, 2025	63.86	68.59	68.59	68.67	63.71	1.69M
February 14, 2025	62.87	62.96	62.96	63.07	61.59	872,735
February 13, 2025	63.07	62.6	62.6	63.71	61.69	999,215

Rambus Inc. (RMBS) NASDAQ