Rambus Inc. (RMBS)
NASDAQ: RMBS
· Real-Time Price · USD
88.58
11.47 (14.87%)
At close: Sep 11, 2025, 3:59 PM
88.00
-0.65%
After-hours: Sep 11, 2025, 05:06 PM EDT
RMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 75.45 | 77.60 | 75.02 | 77.11 | 77.11 | 3.43% | 1,380,945 |
| Sep 9, 2025 | 73.13 | 75.49 | 72.50 | 74.55 | 74.55 | 1.73% | 1,171,272 |
| Sep 8, 2025 | 75.96 | 76.96 | 72.45 | 73.28 | 73.28 | -2.05% | 1,803,925 |
| Sep 5, 2025 | 76.93 | 78.47 | 74.60 | 74.81 | 74.81 | -0.78% | 1,354,500 |
| Sep 4, 2025 | 73.49 | 75.52 | 73.10 | 75.40 | 75.40 | 2.35% | 1,078,863 |
| Sep 3, 2025 | 73.52 | 74.87 | 72.68 | 73.67 | 73.67 | 0.24% | 1,027,353 |
| Sep 2, 2025 | 71.72 | 73.90 | 70.90 | 73.49 | 73.49 | -0.38% | 1,387,562 |
| Aug 29, 2025 | 80.21 | 80.79 | 73.07 | 73.77 | 73.77 | -9.03% | 2,313,807 |
| Aug 28, 2025 | 77.85 | 81.89 | 76.49 | 81.09 | 81.09 | 8.05% | 2,271,300 |
| Aug 27, 2025 | 74.33 | 76.19 | 74.18 | 75.05 | 75.05 | 0.03% | 1,041,300 |
| Aug 26, 2025 | 73.89 | 75.69 | 73.83 | 75.03 | 75.03 | 2.36% | 1,089,247 |
| Aug 25, 2025 | 73.52 | 74.39 | 73.13 | 73.30 | 73.30 | -0.64% | 564,144 |
| Aug 22, 2025 | 70.53 | 74.63 | 70.45 | 73.77 | 73.77 | 4.73% | 1,006,018 |
| Aug 21, 2025 | 69.46 | 71.13 | 69.36 | 70.44 | 70.44 | 1.09% | 640,968 |
| Aug 20, 2025 | 69.64 | 69.87 | 67.15 | 69.68 | 69.68 | -0.14% | 1,548,818 |
| Aug 19, 2025 | 75.37 | 75.37 | 69.64 | 69.78 | 69.78 | -7.91% | 1,753,504 |
| Aug 18, 2025 | 74.15 | 75.79 | 73.75 | 75.77 | 75.77 | 2.09% | 605,571 |
| Aug 15, 2025 | 75.58 | 75.58 | 73.60 | 74.22 | 74.22 | -2.34% | 867,980 |
| Aug 14, 2025 | 75.37 | 76.70 | 75.21 | 76.00 | 76.00 | -1.03% | 798,700 |
| Aug 13, 2025 | 77.75 | 78.16 | 75.40 | 76.79 | 76.79 | 0.46% | 1,006,676 |