Rambus Inc. (RMBS)
NASDAQ: RMBS
· Real-Time Price · USD
76.00
-0.79 (-1.03%)
At close: Aug 14, 2025, 3:59 PM
76.40
0.53%
Pre-market: Aug 15, 2025, 05:40 AM EDT
RMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.37 | 76.70 | 75.21 | 76.00 | 76.00 | -1.03% | 797,507 |
| Aug 13, 2025 | 77.75 | 78.16 | 75.40 | 76.79 | 76.79 | 0.46% | 1,006,676 |
| Aug 12, 2025 | 73.30 | 76.63 | 72.34 | 76.44 | 76.44 | 5.04% | 1,109,825 |
| Aug 11, 2025 | 73.84 | 74.87 | 72.43 | 72.77 | 72.77 | -0.12% | 1,240,740 |
| Aug 8, 2025 | 72.50 | 73.97 | 72.03 | 72.86 | 72.86 | 1.26% | 896,238 |
| Aug 7, 2025 | 73.20 | 73.83 | 70.58 | 71.95 | 71.95 | 0.54% | 1,067,869 |
| Aug 6, 2025 | 73.03 | 73.42 | 70.91 | 71.56 | 71.56 | -3.02% | 1,116,300 |
| Aug 5, 2025 | 75.83 | 76.20 | 73.08 | 73.79 | 73.79 | -2.56% | 1,459,600 |
| Aug 4, 2025 | 73.10 | 75.77 | 72.41 | 75.73 | 75.73 | 4.59% | 1,318,812 |
| Aug 1, 2025 | 71.00 | 73.19 | 69.51 | 72.41 | 72.41 | -2.06% | 1,910,702 |
| Jul 31, 2025 | 74.00 | 74.94 | 73.15 | 73.93 | 73.93 | -1.54% | 1,942,200 |
| Jul 30, 2025 | 73.44 | 76.07 | 73.03 | 75.09 | 75.09 | 2.65% | 2,295,724 |
| Jul 29, 2025 | 68.00 | 73.30 | 65.31 | 73.15 | 73.15 | 13.87% | 3,639,100 |
| Jul 28, 2025 | 63.78 | 65.38 | 63.30 | 64.24 | 64.24 | 2.21% | 1,885,900 |
| Jul 25, 2025 | 64.02 | 64.34 | 62.81 | 62.85 | 62.85 | -2.12% | 974,173 |
| Jul 24, 2025 | 65.67 | 65.92 | 63.00 | 64.21 | 64.21 | -2.64% | 1,214,200 |
| Jul 23, 2025 | 66.40 | 66.69 | 64.84 | 65.95 | 65.95 | -0.99% | 1,087,220 |
| Jul 22, 2025 | 68.51 | 68.70 | 65.18 | 66.61 | 66.61 | -3.34% | 1,238,700 |
| Jul 21, 2025 | 68.88 | 70.05 | 68.31 | 68.91 | 68.91 | 1.03% | 1,729,623 |
| Jul 18, 2025 | 68.95 | 69.43 | 67.57 | 68.21 | 68.21 | 0.06% | 1,037,500 |