Skip to main content

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

73.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 80.21 80.79 73.07 73.77 2,313,807 -7.32(-9.03%)
Aug 28, 2025 77.85 81.89 76.49 81.09 2,271,223 +6.04(+8.05%)
Aug 27, 2025 74.33 76.19 74.18 75.05 1,038,179 +0.02(+0.03%)
Aug 26, 2025 73.89 75.69 73.83 75.03 1,089,245 +1.73(+2.36%)
Aug 25, 2025 73.52 74.39 73.13 73.30 563,947 -0.47(-0.64%)
Aug 22, 2025 70.53 74.63 70.45 73.77 1,006,018 +3.33(+4.73%)
Aug 21, 2025 69.46 71.13 69.36 70.44 640,968 +0.76(+1.09%)
Aug 20, 2025 69.64 69.87 67.15 69.68 1,548,669 -0.10(-0.14%)
Aug 19, 2025 75.37 75.37 69.64 69.78 1,753,294 -5.99(-7.91%)
Aug 18, 2025 74.15 75.79 73.75 75.77 605,547 +1.55(+2.10%)
Aug 15, 2025 75.58 75.58 73.60 74.22 867,980 -1.78(-2.35%)
Aug 14, 2025 75.37 76.70 75.37 76.00 797,685 -0.79(-1.03%)
Aug 13, 2025 77.75 78.16 75.40 76.79 1,006,320 +0.35(+0.46%)
Aug 12, 2025 73.30 76.63 72.34 76.44 1,109,012 +3.67(+5.04%)
Aug 11, 2025 73.84 74.87 72.43 72.77 1,240,738 -0.09(-0.12%)
Aug 08, 2025 72.50 73.97 72.03 72.86 896,239 +0.91(+1.26%)
Aug 07, 2025 73.20 73.83 70.58 71.95 1,067,828 +0.39(+0.54%)
Aug 06, 2025 73.03 73.42 70.91 71.56 1,116,226 -2.23(-3.02%)
Aug 05, 2025 75.83 76.20 73.08 73.79 1,459,021 -1.94(-2.56%)
Aug 04, 2025 73.10 75.77 72.41 75.73 1,318,911 +3.32(+4.59%)
Aug 01, 2025 71.00 73.19 69.51 72.41 1,910,750 -1.52(-2.06%)
Jul 31, 2025 74.00 74.94 73.15 73.93 1,942,241 -1.16(-1.54%)
Jul 30, 2025 73.44 76.07 73.03 75.09 2,294,680 +1.94(+2.65%)
Jul 29, 2025 68.00 73.30 65.31 73.15 3,638,912 +8.91(+13.87%)
Jul 28, 2025 63.78 65.38 63.30 64.24 1,872,089 +1.39(+2.21%)
Jul 25, 2025 64.02 64.34 62.81 62.85 974,173 -1.36(-2.12%)
Jul 24, 2025 65.67 65.92 63.00 64.21 1,213,730 -1.74(-2.64%)
Jul 23, 2025 66.40 66.69 64.84 65.95 1,086,994 -0.66(-0.99%)
Jul 22, 2025 68.51 68.70 65.17 66.61 1,238,502 -2.30(-3.34%)
Jul 21, 2025 68.88 70.05 68.31 68.91 1,729,432 +0.70(+1.03%)
Jul 18, 2025 68.95 69.43 67.57 68.21 1,037,477 +0.04(+0.06%)
Jul 17, 2025 67.45 68.83 66.88 68.17 1,651,517 +1.38(+2.07%)
Jul 16, 2025 64.31 66.86 63.72 66.79 1,225,813 +2.26(+3.50%)
Jul 15, 2025 64.77 65.45 64.11 64.53 814,509 +1.25(+1.98%)
Jul 14, 2025 63.50 63.62 61.16 63.28 1,023,002 -0.78(-1.22%)
Jul 11, 2025 64.00 64.58 63.56 64.06 478,597 -0.54(-0.84%)
Jul 10, 2025 65.64 65.64 64.19 64.60 580,420 -0.19(-0.29%)
Jul 09, 2025 65.13 65.76 64.25 64.79 533,516 -0.39(-0.60%)
Jul 08, 2025 64.50 65.71 63.55 65.18 928,947 +1.39(+2.18%)
Jul 07, 2025 65.15 65.44 63.56 63.79 743,294 -2.10(-3.19%)
Jul 03, 2025 65.76 66.36 65.26 65.89 664,653 +0.89(+1.37%)
Jul 02, 2025 63.69 65.42 63.59 65.00 1,024,189 +0.86(+1.34%)
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 Of Service.