Education
About Us
Working with TipRanks
Follow Us
Rambus Inc (RMBS)
NASDAQ:RMBS
Time Period
1Y
Events
Historical Prices
Rows:
May 30, 2025
54.04
54.09
52.12
53.47
53.47
-2.07%
1,374,099
1.34
May 29, 2025
55.36
55.36
53.96
54.60
54.60
+0.68%
674,795
0.65
May 28, 2025
55.11
55.28
54.21
54.23
54.23
-1.51%
852,942
0.83
May 27, 2025
55.06
55.31
54.03
55.06
55.06
+2.95%
778,213
0.75
May 23, 2025
53.00
53.95
52.70
53.48
53.48
-1.91%
772,083
0.74
May 22, 2025
54.75
55.88
54.44
54.52
54.52
-0.20%
654,784
0.63
May 21, 2025
55.00
56.19
54.32
54.63
54.63
-1.83%
1,153,240
1.12
May 20, 2025
55.15
55.88
54.92
55.65
55.65
-0.29%
564,661
0.54
May 19, 2025
54.79
55.84
54.79
55.81
55.81
-0.96%
619,967
0.58
May 16, 2025
56.70
56.90
55.71
56.35
56.35
-0.74%
870,750
0.82
May 15, 2025
56.99
57.68
56.25
56.77
56.77
-1.53%
1,155,222
1.09
May 14, 2025
56.68
58.20
56.59
57.65
57.65
+1.73%
946,169
0.89
May 13, 2025
54.25
57.34
54.25
56.67
56.67
+4.73%
1,120,235
1.06
May 12, 2025
55.17
55.22
53.55
54.11
54.11
+6.06%
1,533,502
1.46
May 09, 2025
52.13
52.60
50.89
51.02
51.02
-1.12%
830,131
0.78
May 08, 2025
52.02
52.45
51.15
51.60
51.60
+1.44%
1,280,769
1.21
May 07, 2025
50.15
51.20
49.61
50.87
50.87
+1.40%
963,421
0.90
May 06, 2025
49.51
50.47
49.29
50.17
50.17
-1.08%
704,603
0.65
May 05, 2025
50.31
51.70
50.29
50.72
50.72
-1.11%
907,296
0.82
May 02, 2025
50.04
51.95
49.87
51.29
51.29
+4.93%
1,026,576
0.93
May 01, 2025
50.05
51.00
48.80
48.88
48.88
+0.18%
1,289,250
1.17
Apr 30, 2025
47.60
48.98
46.57
48.79
48.79
-0.97%
1,402,921
1.27
Apr 29, 2025
52.00
52.12
49.23
49.27
49.27
-5.65%
2,418,290
2.23
Apr 28, 2025
50.90
52.65
50.61
52.22
52.22
+2.51%
2,024,544
1.85
Apr 25, 2025
48.38
51.00
48.26
50.94
50.94
+3.20%
942,527
0.86
Apr 24, 2025
46.86
49.78
46.08
49.36
49.36
+7.44%
1,502,522
1.39
Apr 23, 2025
46.97
48.12
45.88
45.94
45.94
+3.75%
1,308,695
1.22
Apr 22, 2025
44.74
45.00
43.78
44.28
44.28
+0.52%
860,081
0.80
Apr 21, 2025
44.74
45.52
43.21
44.05
44.05
-3.65%
592,505
0.55
Apr 17, 2025
46.24
46.39
44.82
45.72
45.72
-0.44%
739,113
0.69
Apr 16, 2025
45.41
46.52
44.56
45.92
45.92
-3.27%
1,084,827
1.02
Apr 15, 2025
47.32
48.33
47.22
47.47
47.47
+0.49%
591,385
0.56
Apr 14, 2025
48.85
49.24
45.86
47.24
47.24
+0.43%
879,174
0.83
Apr 11, 2025
45.81
47.41
44.81
47.04
47.04
+1.73%
992,130
0.94
Apr 10, 2025
49.18
49.42
44.86
46.24
46.24
-11.57%
1,506,608
1.45
Apr 09, 2025
42.91
52.71
42.18
52.29
52.29
+21.90%
1,838,994
1.81
Apr 08, 2025
46.81
47.34
41.43
42.90
42.90
-4.17%
1,544,127
1.53
Apr 07, 2025
40.51
47.88
40.12
44.76
44.76
+3.79%
1,768,215
1.79
Apr 04, 2025
43.39
44.49
40.86
43.13
43.12
-6.55%
1,796,425
1.85
Apr 03, 2025
49.08
49.55
45.52
46.15
46.15
-12.40%
1,792,207
1.88
Apr 02, 2025
51.17
53.82
51.11
52.68
52.68
+0.75%
973,949
1.03
Apr 01, 2025
51.35
52.41
50.18
52.29
52.29
+0.99%
976,514
1.04
Mar 31, 2025
52.10
52.13
50.01
51.78
51.78
-3.58%
1,020,712
1.10
Mar 28, 2025
54.88
55.80
53.05
53.70
53.70
-3.14%
975,954
1.06
Mar 27, 2025
55.83
56.47
54.46
55.44
55.44
-2.12%
506,549
0.55
Mar 26, 2025
58.68
59.02
55.70
56.64
56.64
-3.90%
712,465
0.73
Mar 25, 2025
59.06
59.48
57.89
58.94
58.94
+0.12%
695,830
0.71
Mar 24, 2025
58.10
59.80
58.10
58.87
58.87
+3.79%
680,211
0.69
Mar 21, 2025
56.47
56.96
55.10
56.72
56.72
-0.18%
1,223,144
1.24
Mar 20, 2025
55.49
57.57
55.43
56.82
56.82
-0.25%
741,668
0.75
Rows: