Rambus Inc. (RMBS)
51.78
-1.92 (-3.58%)
At close: Mar 31, 2025, 3:59 PM
52.63
1.65%
After-hours: Mar 31, 2025, 05:39 PM EDT
Rambus Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 54.88 | 55.80 | 53.05 | 53.70 | -1.74 | -3.14% | 975,696 |
| Mar 27, 2025 | 55.83 | 56.47 | 54.46 | 55.44 | -1.20 | -2.12% | 506,549 |
| Mar 26, 2025 | 58.68 | 59.02 | 55.70 | 56.64 | -2.30 | -3.90% | 712,500 |
| Mar 25, 2025 | 59.06 | 59.48 | 57.89 | 58.94 | 0.07 | 0.12% | 695,830 |
| Mar 24, 2025 | 58.10 | 59.80 | 58.10 | 58.87 | 2.15 | 3.79% | 680,217 |
| Mar 21, 2025 | 56.47 | 56.96 | 55.10 | 56.72 | -0.10 | -0.18% | 1,223,144 |
| Mar 20, 2025 | 55.49 | 57.57 | 55.43 | 56.82 | -0.14 | -0.25% | 741,668 |
| Mar 19, 2025 | 54.43 | 57.31 | 53.85 | 56.96 | 2.63 | 4.84% | 845,523 |
| Mar 18, 2025 | 54.16 | 54.81 | 53.35 | 54.33 | -0.18 | -0.33% | 550,907 |
| Mar 17, 2025 | 54.15 | 55.52 | 53.94 | 54.51 | 0.08 | 0.15% | 554,300 |
| Mar 14, 2025 | 53.27 | 54.57 | 52.53 | 54.43 | 2.48 | 4.77% | 678,007 |
| Mar 13, 2025 | 52.61 | 53.81 | 51.55 | 51.95 | -0.60 | -1.14% | 670,251 |
| Mar 12, 2025 | 52.99 | 54.17 | 52.04 | 52.55 | 1.00 | 1.94% | 941,000 |
| Mar 11, 2025 | 51.82 | 53.07 | 50.62 | 51.55 | -0.43 | -0.83% | 1,101,623 |
| Mar 10, 2025 | 53.42 | 53.57 | 51.12 | 51.98 | -2.90 | -5.28% | 1,247,024 |
| Mar 7, 2025 | 52.69 | 55.16 | 52.16 | 54.88 | 2.30 | 4.37% | 1,004,200 |
| Mar 6, 2025 | 52.26 | 53.92 | 51.44 | 52.58 | -1.37 | -2.54% | 794,443 |
| Mar 5, 2025 | 53.60 | 54.11 | 52.23 | 53.95 | 0.65 | 1.22% | 564,321 |
| Mar 4, 2025 | 52.21 | 54.78 | 50.92 | 53.30 | 0.43 | 0.81% | 841,257 |
| Mar 3, 2025 | 56.44 | 56.57 | 52.44 | 52.87 | -3.02 | -5.40% | 724,900 |
| Feb 28, 2025 | 53.47 | 55.94 | 52.62 | 55.89 | 1.98 | 3.67% | 1,431,308 |
| Feb 27, 2025 | 59.11 | 59.48 | 53.69 | 53.91 | -4.65 | -7.94% | 1,003,273 |
| Feb 26, 2025 | 58.60 | 59.21 | 57.92 | 58.56 | 1.13 | 1.97% | 728,000 |
| Feb 25, 2025 | 60.25 | 60.37 | 57.22 | 57.43 | -2.73 | -4.54% | 1,184,536 |
| Feb 24, 2025 | 62.96 | 63.23 | 60.06 | 60.16 | -2.57 | -4.10% | 833,558 |
| Feb 21, 2025 | 65.74 | 65.74 | 62.28 | 62.73 | -2.22 | -3.42% | 834,943 |
| Feb 20, 2025 | 66.16 | 66.92 | 64.33 | 64.95 | -1.38 | -2.08% | 672,525 |
| Feb 19, 2025 | 68.14 | 68.66 | 65.93 | 66.33 | -2.26 | -3.29% | 1,390,638 |
| Feb 18, 2025 | 63.86 | 68.67 | 63.71 | 68.59 | 5.63 | 8.94% | 1,691,600 |
| Feb 14, 2025 | 62.87 | 63.07 | 61.59 | 62.96 | 0.36 | 0.58% | 872,735 |
| Feb 13, 2025 | 63.07 | 63.71 | 61.69 | 62.60 | -0.47 | -0.75% | 999,215 |
| Feb 12, 2025 | 63.31 | 64.01 | 62.52 | 63.07 | -1.65 | -2.55% | 1,036,226 |
| Feb 11, 2025 | 66.36 | 67.32 | 64.68 | 64.72 | -2.45 | -3.65% | 968,818 |
| Feb 10, 2025 | 67.08 | 68.03 | 65.71 | 67.17 | 0.17 | 0.25% | 918,000 |
| Feb 7, 2025 | 67.85 | 67.90 | 66.25 | 67.00 | -0.28 | -0.42% | 1,315,452 |
| Feb 6, 2025 | 67.17 | 69.15 | 66.57 | 67.28 | -0.47 | -0.69% | 1,160,545 |
| Feb 5, 2025 | 64.01 | 67.90 | 63.02 | 67.75 | 3.31 | 5.14% | 1,588,126 |
| Feb 4, 2025 | 61.93 | 65.18 | 60.36 | 64.44 | 4.09 | 6.78% | 2,082,117 |
| Feb 3, 2025 | 59.32 | 61.72 | 59.32 | 60.35 | -1.27 | -2.06% | 1,961,400 |
| Jan 31, 2025 | 61.09 | 62.86 | 60.83 | 61.62 | 0.41 | 0.67% | 1,232,559 |
| Jan 30, 2025 | 59.98 | 61.35 | 59.73 | 61.21 | 1.92 | 3.24% | 856,921 |
| Jan 29, 2025 | 60.77 | 61.26 | 57.69 | 59.29 | -0.84 | -1.40% | 1,664,608 |
| Jan 28, 2025 | 57.86 | 60.17 | 57.01 | 60.13 | 2.17 | 3.74% | 1,221,527 |
| Jan 27, 2025 | 59.78 | 60.21 | 56.84 | 57.96 | -5.01 | -7.96% | 2,370,125 |
| Jan 24, 2025 | 63.53 | 63.79 | 62.37 | 62.97 | -0.93 | -1.46% | 924,817 |
| Jan 23, 2025 | 62.97 | 63.91 | 62.35 | 63.90 | -0.60 | -0.93% | 735,313 |
| Jan 22, 2025 | 63.73 | 65.07 | 63.63 | 64.50 | 1.45 | 2.30% | 851,632 |
| Jan 21, 2025 | 62.49 | 63.74 | 61.75 | 63.05 | 1.13 | 1.82% | 761,756 |
| Jan 17, 2025 | 61.16 | 62.10 | 60.44 | 61.92 | 2.25 | 3.77% | 704,825 |
| Jan 16, 2025 | 59.72 | 60.43 | 58.89 | 59.67 | 0.77 | 1.31% | 601,648 |