Education
About Us
Working with TipRanks
Follow Us
Rambus (RMBS)
NASDAQ:RMBS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
105.52
108.39
104.20
107.99
107.99
+4.77%
1,796,917
1.05
Jan 15, 2026
103.77
108.22
102.64
103.07
103.07
+2.43%
2,559,350
1.51
Jan 14, 2026
95.48
101.19
95.45
100.62
100.62
+5.38%
2,020,605
1.20
Jan 13, 2026
93.63
97.39
93.30
95.48
95.48
+2.78%
975,480
0.57
Jan 12, 2026
91.77
93.94
91.51
92.90
92.90
-0.51%
952,928
0.55
Jan 09, 2026
92.16
95.35
91.19
93.38
93.38
+2.23%
1,746,376
1.01
Jan 08, 2026
91.39
91.53
88.50
91.34
91.34
-0.34%
1,930,626
1.12
Jan 07, 2026
95.80
96.47
90.08
91.65
91.65
-5.52%
2,001,744
1.16
Jan 06, 2026
98.12
98.99
93.41
97.00
97.00
-0.51%
1,985,652
1.15
Jan 05, 2026
102.19
102.69
97.03
97.50
97.50
-1.79%
1,892,127
1.09
Jan 02, 2026
95.42
100.68
95.21
99.28
99.28
+8.04%
1,598,156
0.92
Dec 31, 2025
94.74
94.75
91.85
91.89
91.89
-2.96%
739,514
0.42
Dec 30, 2025
94.34
96.33
93.49
94.69
94.69
+1.20%
830,644
0.47
Dec 29, 2025
92.93
94.12
92.13
93.57
93.57
-0.57%
672,110
0.38
Dec 26, 2025
94.88
95.00
93.32
94.11
94.11
-0.39%
479,121
0.27
Dec 24, 2025
94.05
94.63
93.70
94.48
94.48
+0.31%
342,986
0.19
Dec 23, 2025
94.25
95.23
93.50
94.19
94.19
-1.12%
747,723
0.40
Dec 22, 2025
98.95
99.00
94.56
95.26
95.26
-1.18%
1,127,008
0.59
Dec 19, 2025
92.35
97.51
92.15
96.40
96.40
+5.36%
3,087,319
1.63
Dec 18, 2025
95.17
96.32
90.15
91.49
91.49
+0.97%
2,089,348
1.04
Dec 17, 2025
95.16
98.26
90.10
90.61
90.61
-4.31%
1,952,890
0.95
Dec 16, 2025
94.88
97.17
93.20
94.69
94.69
-0.80%
1,141,678
0.55
Dec 15, 2025
95.37
97.71
93.74
95.45
95.45
+1.29%
1,281,727
0.61
Dec 12, 2025
104.70
105.00
92.88
94.23
94.23
-11.11%
2,549,435
1.19
Dec 11, 2025
105.44
106.57
101.49
106.01
106.01
-0.78%
1,089,150
0.50
Dec 10, 2025
104.49
107.66
102.75
106.84
106.84
+2.03%
1,257,119
0.57
Dec 09, 2025
102.63
105.38
102.09
104.71
104.71
+0.61%
926,262
0.42
Dec 08, 2025
102.09
104.59
101.84
104.07
104.07
+2.43%
1,205,498
0.54
Dec 05, 2025
100.00
103.76
99.41
101.60
101.60
+2.82%
1,343,286
0.60
Dec 04, 2025
97.46
99.85
96.56
98.81
98.81
+0.80%
986,192
0.44
Dec 03, 2025
95.88
98.51
93.72
98.03
98.03
+1.89%
1,337,736
0.60
Dec 02, 2025
95.92
99.76
95.71
96.21
96.21
+2.14%
1,106,876
0.50
Dec 01, 2025
93.41
95.22
92.03
94.19
94.19
-1.44%
990,144
0.44
Nov 28, 2025
94.93
95.62
94.11
95.57
95.57
+0.74%
674,849
0.30
Nov 26, 2025
93.74
96.26
92.11
94.87
94.87
+2.62%
1,245,327
0.55
Nov 25, 2025
91.09
92.59
88.30
92.45
92.45
-0.32%
1,169,966
0.51
Nov 24, 2025
89.59
93.62
89.00
92.75
92.75
+5.22%
2,023,853
0.89
Nov 21, 2025
87.25
89.84
82.51
88.15
88.15
+1.00%
2,220,029
0.99
Nov 20, 2025
95.02
96.00
85.56
87.28
87.28
-3.26%
3,481,940
1.58
Nov 19, 2025
88.25
92.29
88.10
90.22
90.22
+2.87%
1,333,434
0.61
Nov 18, 2025
89.30
90.39
87.10
87.70
87.70
-3.76%
1,728,426
0.79
Nov 17, 2025
94.04
95.60
89.05
91.13
91.13
-4.33%
1,846,308
0.85
Nov 14, 2025
87.88
96.50
87.62
95.25
95.25
+3.12%
1,418,997
0.65
Nov 13, 2025
100.75
100.98
90.40
92.37
92.37
-9.63%
2,842,721
1.33
Nov 12, 2025
107.45
107.50
101.54
102.21
102.21
-2.59%
1,772,462
0.84
Nov 11, 2025
109.51
109.64
103.00
104.93
104.93
-5.12%
1,498,926
0.71
Nov 10, 2025
111.24
114.37
109.69
110.60
110.60
+2.72%
1,630,032
0.77
Nov 07, 2025
103.24
107.76
100.66
107.67
107.67
+1.11%
1,720,780
0.82
Nov 06, 2025
108.24
109.54
103.44
106.49
106.49
-1.95%
2,199,969
1.06
Nov 05, 2025
102.05
110.26
102.05
108.61
108.61
+8.26%
2,124,889
1.03
Rows: