Education
About Us
Working with TipRanks
Follow Us
Rambus Inc (RMBS)
NASDAQ:RMBS
Time Period
1Y
Events
Historical Prices
Rows:
Oct 20, 2025
98.05
99.94
97.22
97.77
97.77
+1.57%
1,140,438
0.59
Oct 17, 2025
96.24
98.15
94.91
96.26
96.26
-1.93%
950,346
0.49
Oct 16, 2025
97.77
101.00
96.32
98.15
98.15
+0.96%
1,908,634
0.99
Oct 15, 2025
96.90
98.03
95.37
97.22
97.22
+2.50%
1,521,653
0.79
Oct 14, 2025
93.46
97.08
93.00
94.85
94.85
-2.23%
1,592,209
0.83
Oct 13, 2025
95.60
97.59
92.88
97.01
97.01
+8.31%
2,089,975
1.10
Oct 10, 2025
96.66
97.44
89.35
89.57
89.57
-9.27%
3,283,175
1.76
Oct 09, 2025
98.70
100.22
96.27
98.72
98.72
-0.71%
1,423,946
0.77
Oct 08, 2025
96.64
100.12
95.55
99.43
99.43
+2.67%
1,455,620
0.79
Oct 07, 2025
101.18
102.20
95.93
96.84
96.84
-4.12%
1,756,831
0.97
Oct 06, 2025
100.91
104.12
100.53
101.00
101.00
+1.01%
2,461,131
1.38
Oct 03, 2025
104.89
105.00
97.88
99.99
99.99
-3.59%
2,061,370
1.17
Oct 02, 2025
104.73
105.58
102.65
103.71
103.71
+0.55%
2,141,447
1.23
Oct 01, 2025
101.99
105.08
101.30
103.14
103.14
-1.02%
2,222,927
1.29
Sep 30, 2025
103.99
106.61
102.50
104.20
104.20
+0.20%
1,555,176
0.91
Sep 29, 2025
106.04
107.00
103.72
103.99
103.99
+1.34%
1,610,998
0.94
Sep 26, 2025
100.10
102.97
99.16
102.62
102.62
+1.85%
1,421,650
0.83
Sep 25, 2025
96.49
101.15
95.04
100.76
100.76
+0.03%
2,072,891
1.22
Sep 24, 2025
102.60
102.73
97.76
100.73
100.73
-1.84%
2,268,023
1.36
Sep 23, 2025
107.21
109.15
100.31
102.62
102.62
-4.04%
3,773,907
2.32
Sep 22, 2025
102.35
108.61
102.29
106.94
106.94
+4.48%
2,665,522
1.67
Sep 19, 2025
107.45
107.67
101.20
102.35
102.35
-4.68%
9,564,912
6.55
Sep 18, 2025
101.48
107.48
99.70
107.38
107.38
+10.11%
4,157,497
2.96
Sep 17, 2025
98.01
99.90
94.75
97.52
97.52
+0.48%
2,425,539
1.76
Sep 16, 2025
94.96
98.85
94.50
97.05
97.05
+2.29%
2,973,908
2.21
Sep 15, 2025
88.13
100.73
88.13
94.88
94.88
+10.29%
5,403,865
4.24
Sep 12, 2025
88.20
88.29
85.61
86.03
86.03
-2.88%
2,246,000
1.80
Sep 11, 2025
77.85
89.98
77.85
88.58
88.58
+14.87%
4,971,162
4.18
Sep 10, 2025
75.45
77.60
75.02
77.11
77.11
+3.43%
1,385,925
1.18
Sep 09, 2025
73.13
75.49
72.50
74.55
74.55
+1.73%
1,171,272
1.00
Sep 08, 2025
75.96
76.96
72.45
73.28
73.28
-2.05%
1,803,925
1.56
Sep 05, 2025
76.93
78.47
74.60
74.81
74.81
-0.78%
1,354,469
1.18
Sep 04, 2025
73.49
75.52
73.10
75.40
75.40
+2.35%
1,078,863
0.94
Sep 03, 2025
73.52
74.87
72.68
73.67
73.67
+0.25%
1,027,304
0.90
Sep 02, 2025
71.72
73.90
70.90
73.49
73.48
-0.39%
1,387,562
1.22
Aug 29, 2025
80.21
80.79
73.07
73.77
73.77
-9.03%
2,313,807
2.06
Aug 28, 2025
77.85
81.89
76.49
81.09
81.09
+8.05%
2,271,296
2.07
Aug 27, 2025
74.33
76.19
74.18
75.05
75.05
+0.03%
1,041,272
0.95
Aug 26, 2025
73.89
75.69
73.84
75.03
75.03
+2.36%
1,089,247
1.00
Aug 25, 2025
73.52
74.39
73.13
73.30
73.30
-0.64%
564,144
0.52
Aug 22, 2025
70.53
74.63
70.45
73.77
73.77
+4.73%
1,006,018
0.93
Aug 21, 2025
69.46
71.13
69.37
70.44
70.44
+1.09%
640,968
0.59
Aug 20, 2025
69.64
69.87
67.15
69.68
69.68
-0.14%
1,548,818
1.44
Aug 19, 2025
75.37
75.37
69.64
69.78
69.78
-7.91%
1,753,504
1.65
Aug 18, 2025
74.15
75.79
73.75
75.77
75.77
+2.10%
605,571
0.57
Aug 15, 2025
75.58
75.58
73.60
74.22
74.22
-2.35%
867,980
0.81
Aug 14, 2025
75.37
76.70
75.21
76.00
76.00
-1.03%
798,655
0.74
Aug 13, 2025
77.75
78.16
75.40
76.79
76.79
+0.46%
1,006,676
0.94
Aug 12, 2025
73.30
76.63
72.34
76.44
76.44
+5.04%
1,109,825
1.03
Aug 11, 2025
73.84
74.87
72.43
72.77
72.77
-0.12%
1,240,740
1.15
Rows: