Rambus Inc (RMBS)
NASDAQ:RMBS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 31, 2026
81.79
87.45
81.00
86.03
86.03
+7.90%
2,762,595
1.18
Mar 30, 2026
90.14
90.51
77.89
79.73
79.73
-11.14%
3,470,362
1.51
Mar 27, 2026
90.07
91.69
88.20
89.73
89.73
-1.87%
1,870,427
0.82
Mar 26, 2026
93.95
94.69
90.92
91.44
91.44
-4.68%
1,867,544
0.83
Mar 25, 2026
94.45
96.20
90.62
95.93
95.93
+3.50%
2,056,085
0.92
Mar 24, 2026
92.75
94.50
90.79
92.69
92.69
-0.71%
1,295,234
0.59
Mar 23, 2026
92.50
95.81
91.81
93.35
93.35
+1.80%
1,091,828
0.50
Mar 20, 2026
94.10
95.09
90.11
91.70
91.70
-3.09%
2,932,403
1.36
Mar 19, 2026
90.48
96.38
89.19
94.62
94.62
+1.39%
1,391,509
0.64
Mar 18, 2026
93.59
95.25
92.12
93.32
93.32
-0.19%
1,339,232
0.61
Mar 17, 2026
93.42
94.37
91.80
93.50
93.50
+0.78%
1,298,033
0.59
Mar 16, 2026
96.14
98.35
92.70
92.78
92.78
-1.31%
1,679,540
0.76
Mar 13, 2026
91.42
94.74
90.18
94.01
94.01
+4.71%
2,039,955
0.93
Mar 12, 2026
90.36
91.18
87.01
89.78
89.78
-2.97%
2,901,164
1.34
Mar 11, 2026
89.35
92.65
89.00
92.53
92.53
+3.26%
1,240,999
0.57
Mar 10, 2026
88.36
92.22
88.14
89.61
89.61
+1.23%
1,767,801
0.81
Mar 09, 2026
85.69
89.02
82.36
88.52
88.52
+0.45%
2,542,637
1.18
Mar 06, 2026
88.21
91.88
87.21
88.12
88.12
-4.12%
2,048,076
0.96
Mar 05, 2026
91.11
93.63
89.37
91.91
91.91
-0.14%
2,032,217
0.96
Mar 04, 2026
90.81
92.38
88.78
92.04
92.04
+5.08%
2,192,352
1.04
Mar 03, 2026
93.88
96.27
87.45
87.59
87.59
-11.42%
2,854,299
1.37
Mar 02, 2026
95.59
102.57
95.59
98.88
98.88
-0.78%
1,360,725
0.65
Feb 27, 2026
98.15
101.45
96.66
99.66
99.66
-2.46%
1,427,020
0.69
Feb 26, 2026
101.50
103.28
98.79
102.17
102.17
+1.07%
1,894,342
0.92
Feb 25, 2026
100.41
101.87
99.10
101.09
101.09
+2.56%
1,030,489
0.50
Feb 24, 2026
97.09
101.43
95.80
98.57
98.57
+3.46%
1,459,434
0.72
Feb 23, 2026
101.53
102.20
94.11
95.27
95.27
-7.18%
1,929,271
0.95
Feb 20, 2026
103.34
106.78
102.20
102.64
102.64
-1.43%
1,647,530
0.82
Feb 19, 2026
102.33
104.41
101.53
104.13
104.13
-0.20%
1,734,641
0.86
Feb 18, 2026
102.39
106.14
101.73
104.34
104.34
+2.34%
1,631,668
0.81
Feb 17, 2026
98.25
103.40
97.39
101.95
101.95
0.00%
1,480,827
0.72
Feb 16, 2026
95.87
102.57
95.76
101.95
101.95
0.00%
0
0.00
Feb 13, 2026
95.87
102.57
95.76
101.95
101.95
+6.42%
1,477,623
0.71
Feb 12, 2026
100.49
102.00
94.30
95.80
95.80
-3.60%
2,215,971
1.07
Feb 11, 2026
107.45
107.58
96.38
99.38
99.38
-10.40%
3,401,398
1.66
Feb 10, 2026
110.84
111.54
106.02
106.99
106.99
-3.54%
1,589,448
0.77
Feb 09, 2026
106.44
112.66
106.44
110.92
110.92
+3.57%
2,280,424
1.11
Feb 06, 2026
99.95
108.22
98.50
107.10
107.10
+9.17%
3,525,246
1.74
Feb 05, 2026
95.80
102.12
95.80
98.10
98.10
-2.72%
3,176,492
1.59
Feb 04, 2026
95.16
102.24
94.63
100.85
100.85
+2.43%
6,961,436
3.63
Feb 03, 2026
108.35
112.94
91.74
98.45
98.45
-13.42%
12,599,640
7.19
Feb 02, 2026
111.38
128.23
110.76
113.71
113.71
-0.11%
6,884,458
4.10
Jan 30, 2026
125.87
127.03
112.84
113.83
113.83
-6.39%
3,201,453
1.94
Jan 29, 2026
123.84
125.71
114.71
121.60
121.60
-2.28%
2,633,718
1.62
Jan 28, 2026
117.74
125.20
115.50
124.44
124.44
+7.54%
2,803,457
1.73
Jan 27, 2026
116.63
119.31
115.33
115.71
115.71
+1.33%
1,808,079
1.12
Jan 26, 2026
115.00
118.42
112.68
114.19
114.19
-0.97%
1,980,228
1.21
Jan 23, 2026
123.23
123.50
113.13
115.31
115.31
-7.58%
2,892,783
1.72
Jan 22, 2026
133.00
135.75
122.28
124.77
124.77
-0.92%
3,914,082
2.32
Jan 21, 2026
120.81
131.12
120.00
125.93
125.93
+14.38%
5,947,591
3.64
Rows: