Rambus Inc.RMBSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $111.38 | $128.23 | $110.76 | $113.71 | 6.12M |
| 1/30/2026 | $125.87 | $127.03 | $112.84 | $113.83 | 3.20M |
| 1/29/2026 | $123.84 | $125.71 | $114.71 | $121.60 | 2.63M |
| 1/28/2026 | $117.74 | $125.20 | $115.50 | $124.44 | 2.80M |
| 1/27/2026 | $116.63 | $119.31 | $115.33 | $115.71 | 1.81M |
| 1/26/2026 | $115.00 | $118.42 | $112.68 | $114.19 | 1.98M |
| 1/23/2026 | $123.23 | $123.50 | $113.13 | $115.31 | 2.90M |
| 1/22/2026 | $133.00 | $135.75 | $122.28 | $124.77 | 3.91M |
| 1/21/2026 | $120.81 | $131.12 | $120.00 | $125.93 | 5.95M |
| 1/20/2026 | $106.38 | $114.06 | $106.00 | $110.10 | 2.84M |
| 1/16/2026 | $105.52 | $108.39 | $104.20 | $107.99 | 1.80M |
| 1/15/2026 | $103.77 | $108.22 | $102.64 | $103.07 | 2.56M |
| 1/14/2026 | $95.48 | $101.19 | $95.45 | $100.62 | 2.02M |
| 1/13/2026 | $93.63 | $97.39 | $93.30 | $95.48 | 975,500 |
| 1/12/2026 | $91.77 | $93.94 | $91.51 | $92.90 | 952,928 |
| 1/9/2026 | $92.16 | $95.35 | $91.19 | $93.38 | 1.75M |
| 1/8/2026 | $91.39 | $91.53 | $88.50 | $91.34 | 1.93M |
| 1/7/2026 | $95.80 | $96.47 | $90.08 | $91.65 | 2.00M |
| 1/6/2026 | $98.12 | $98.99 | $93.41 | $97.00 | 1.99M |
| 1/5/2026 | $102.19 | $102.69 | $97.03 | $97.50 | 1.89M |
| 1/2/2026 | $95.42 | $100.68 | $95.21 | $99.28 | 1.60M |
| 12/31/2025 | $94.74 | $94.75 | $91.85 | $91.89 | 739,514 |
| 12/30/2025 | $94.34 | $96.33 | $93.49 | $94.69 | 830,644 |
| 12/29/2025 | $92.93 | $94.12 | $92.13 | $93.57 | 672,110 |
| 12/26/2025 | $94.88 | $95.00 | $93.32 | $94.11 | 479,121 |
| 12/24/2025 | $94.05 | $94.63 | $93.70 | $94.48 | 343,000 |
| 12/23/2025 | $94.25 | $95.23 | $93.50 | $94.19 | 747,723 |
| 12/22/2025 | $98.95 | $99.00 | $94.56 | $95.26 | 1.13M |
| 12/19/2025 | $92.35 | $97.51 | $92.15 | $96.40 | 3.09M |
| 12/18/2025 | $95.17 | $96.32 | $90.15 | $91.49 | 2.09M |
| 12/17/2025 | $95.16 | $98.26 | $90.10 | $90.61 | 1.95M |
| 12/16/2025 | $94.88 | $97.17 | $93.20 | $94.69 | 1.14M |
| 12/15/2025 | $95.37 | $97.71 | $93.74 | $95.45 | 1.28M |
| 12/12/2025 | $104.70 | $105.00 | $92.88 | $94.23 | 2.55M |
| 12/11/2025 | $105.44 | $106.57 | $101.49 | $106.01 | 1.09M |
| 12/10/2025 | $104.49 | $107.66 | $102.75 | $106.84 | 1.26M |
| 12/9/2025 | $102.63 | $105.38 | $102.09 | $104.71 | 926,262 |
| 12/8/2025 | $102.09 | $104.59 | $101.84 | $104.07 | 1.21M |
| 12/5/2025 | $100.00 | $103.76 | $99.41 | $101.60 | 1.34M |
| 12/4/2025 | $97.46 | $99.85 | $96.56 | $98.81 | 986,192 |
| 12/3/2025 | $95.88 | $98.51 | $93.72 | $98.03 | 1.34M |
| 12/2/2025 | $95.92 | $99.76 | $95.71 | $96.21 | 1.11M |
| 12/1/2025 | $93.41 | $95.22 | $92.03 | $94.19 | 990,144 |
| 11/28/2025 | $94.93 | $95.62 | $94.11 | $95.57 | 674,849 |
| 11/26/2025 | $93.74 | $96.26 | $92.11 | $94.87 | 1.25M |
| 11/25/2025 | $91.09 | $92.59 | $88.30 | $92.45 | 1.17M |
| 11/24/2025 | $89.59 | $93.62 | $89.00 | $92.75 | 2.02M |
| 11/21/2025 | $87.25 | $89.84 | $82.51 | $88.15 | 2.22M |
| 11/20/2025 | $95.02 | $96.00 | $85.56 | $87.28 | 3.48M |
| 11/19/2025 | $88.25 | $92.29 | $88.10 | $90.22 | 1.33M |
| 11/18/2025 | $89.30 | $90.39 | $87.10 | $87.70 | 1.73M |
| 11/17/2025 | $94.04 | $95.60 | $89.05 | $91.13 | 1.85M |
| 11/14/2025 | $87.88 | $96.50 | $87.62 | $95.25 | 1.42M |
| 11/13/2025 | $100.75 | $100.98 | $90.40 | $92.37 | 2.84M |
| 11/12/2025 | $107.45 | $107.50 | $101.54 | $102.21 | 1.77M |
| 11/11/2025 | $109.51 | $109.64 | $103.00 | $104.93 | 1.50M |
| 11/10/2025 | $111.24 | $114.37 | $109.69 | $110.60 | 1.63M |
| 11/7/2025 | $103.24 | $107.76 | $100.66 | $107.67 | 1.72M |
| 11/6/2025 | $108.24 | $109.54 | $103.44 | $106.49 | 2.20M |
| 11/5/2025 | $102.05 | $110.26 | $102.05 | $108.61 | 2.12M |