Rambus(DE:RMB)
€71.76+0.24 (+8.07%)
DE:RMB
Rambus historical prices
€71.76
At close:+0.24 (+8.07%)
Rambus (RMB) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 71.28 | 71.76 | 71.28 | 71.76 | 71.76 | +8.07% | 0 | 0.00 |
| Nov 09, 2026 | 64.38 | 71.52 | 64.38 | 71.52 | 71.52 | +7.71% | 0 | 0.00 |
| Nov 06, 2026 | 64.74 | 67.20 | 64.74 | 66.40 | 66.40 | +3.85% | 20 | 0.11 |
| Nov 05, 2026 | 71.80 | 72.02 | 63.94 | 63.94 | 63.94 | -12.48% | 14 | 0.08 |
| Nov 04, 2026 | 78.96 | 78.96 | 73.06 | 73.06 | 73.06 | -6.76% | 595 | 3.35 |
| Nov 03, 2026 | 75.28 | 78.36 | 75.28 | 78.36 | 78.36 | +2.35% | 0 | 0.00 |
| Nov 02, 2026 | 77.16 | 77.16 | 76.56 | 76.56 | 76.56 | +1.67% | 0 | 0.00 |
| Oct 30, 2026 | 77.10 | 77.10 | 75.30 | 75.30 | 75.30 | -7.45% | 27 | 0.14 |
| Oct 29, 2026 | 79.70 | 81.36 | 79.70 | 81.36 | 81.36 | +1.80% | 33 | 0.16 |
| Oct 28, 2026 | 80.98 | 81.38 | 79.92 | 79.92 | 79.92 | +1.52% | 200 | 0.99 |
| Oct 27, 2026 | 78.44 | 82.92 | 78.44 | 78.72 | 78.72 | +0.38% | 196 | 0.98 |
| Oct 26, 2026 | 75.36 | 78.42 | 75.36 | 78.42 | 78.42 | -0.08% | 0 | 0.00 |
| Oct 23, 2026 | 78.30 | 79.34 | 77.80 | 78.48 | 78.48 | +1.50% | 222 | 1.07 |
| Oct 22, 2026 | 79.40 | 79.42 | 77.32 | 77.32 | 77.32 | -6.82% | 2 | 0.01 |
| Oct 21, 2026 | 84.36 | 84.36 | 82.98 | 82.98 | 82.98 | +0.05% | 5 | 0.02 |
| Oct 20, 2026 | 81.42 | 82.94 | 80.48 | 82.94 | 82.94 | -0.93% | 0 | 0.00 |
| Oct 19, 2026 | 80.24 | 83.72 | 80.24 | 83.72 | 83.72 | +1.48% | 0 | 0.00 |
| Oct 16, 2026 | 82.36 | 82.50 | 82.36 | 82.50 | 82.50 | +4.43% | 250 | 1.19 |
| Oct 15, 2026 | 79.38 | 79.38 | 79.00 | 79.00 | 79.00 | -8.86% | 400 | 1.86 |
| Oct 14, 2026 | 86.66 | 86.68 | 86.66 | 86.68 | 86.68 | -0.25% | 73 | 0.34 |
| Oct 13, 2026 | 88.08 | 88.08 | 86.90 | 86.90 | 86.90 | -8.95% | 200 | 0.90 |
| Oct 12, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | -2.27% | 0 | 0.00 |
| Oct 09, 2026 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | -0.97% | 0 | 0.00 |
| Oct 08, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | -0.62% | 0 | 0.00 |
| Oct 07, 2026 | 100.40 | 100.40 | 99.24 | 99.24 | 99.24 | +1.45% | 84 | 0.37 |
| Oct 06, 2026 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | -2.23% | 0 | 0.00 |
| Oct 05, 2026 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | +4.96% | 0 | 0.00 |
| Oct 02, 2026 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | -0.71% | 50 | 0.21 |
| Oct 01, 2026 | 96.24 | 96.24 | 95.14 | 96.00 | 96.00 | +6.76% | 155 | 0.53 |
| Sep 30, 2026 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | +1.67% | 0 | 0.00 |
| Sep 29, 2026 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | -2.51% | 0 | 0.00 |
| Sep 28, 2026 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | -1.39% | 150 | 0.51 |
| Sep 25, 2026 | 92.18 | 92.20 | 92.00 | 92.00 | 92.00 | +2.47% | 345 | 1.18 |
| Sep 24, 2026 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | -0.99% | 0 | 0.00 |
| Sep 23, 2026 | 91.76 | 92.90 | 90.68 | 90.68 | 90.68 | -1.22% | 126 | 0.43 |
| Sep 22, 2026 | 83.54 | 91.80 | 83.54 | 91.80 | 91.80 | +8.25% | 420 | 1.40 |
| Sep 21, 2026 | 77.02 | 84.80 | 77.02 | 84.80 | 84.80 | +13.28% | 310 | 1.04 |
| Sep 18, 2026 | 74.56 | 74.86 | 74.56 | 74.86 | 74.86 | +4.99% | 30 | 0.10 |
| Sep 17, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -0.70% | 0 | 0.00 |
| Sep 16, 2026 | 72.00 | 72.00 | 71.80 | 71.80 | 71.80 | +3.25% | 300 | 1.01 |
| Sep 15, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | -2.74% | 0 | 0.00 |
| Sep 14, 2026 | 74.00 | 74.00 | 71.50 | 71.50 | 71.50 | -4.21% | 261 | 0.84 |
| Sep 11, 2026 | 73.40 | 74.64 | 73.40 | 74.64 | 74.64 | -0.45% | 40 | 0.13 |
| Sep 10, 2026 | 74.80 | 74.98 | 74.80 | 74.98 | 74.98 | +0.56% | 30 | 0.08 |
| Sep 09, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -1.22% | 0 | 0.00 |
| Sep 08, 2026 | 74.86 | 75.48 | 74.80 | 75.48 | 75.48 | +2.44% | 140 | 0.38 |
| Sep 07, 2026 | 73.26 | 73.68 | 73.26 | 73.68 | 73.68 | +0.66% | 27 | 0.07 |
| Sep 04, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | +0.91% | 0 | 0.00 |
| Sep 03, 2026 | 72.70 | 72.70 | 71.18 | 72.54 | 72.54 | +0.47% | 252 | 0.66 |
| Sep 02, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -1.07% | 0 | 0.00 |
