Education
About Us
Working with TipRanks
Follow Us
Rambus Inc (RMBS)
NASDAQ:RMBS
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 20, 2026
106.38
114.06
106.00
110.10
110.10
+1.95%
2,839,234
1.74
Jan 19, 2026
105.52
108.39
104.20
107.99
107.99
0.00%
0
0.00
Jan 16, 2026
105.52
108.39
104.20
107.99
107.99
+4.77%
1,796,917
1.09
Jan 15, 2026
103.77
108.22
102.64
103.07
103.07
+2.43%
2,559,350
1.58
Jan 14, 2026
95.48
101.19
95.45
100.62
100.62
+5.38%
2,020,605
1.26
Jan 13, 2026
93.63
97.39
93.30
95.48
95.48
+2.78%
975,480
0.60
Jan 12, 2026
91.77
93.94
91.51
92.90
92.90
-0.51%
952,928
0.59
Jan 09, 2026
92.16
95.35
91.19
93.38
93.38
+2.23%
1,746,376
1.07
Jan 08, 2026
91.39
91.53
88.50
91.34
91.34
-0.34%
1,930,626
1.19
Jan 07, 2026
95.80
96.47
90.08
91.65
91.65
-5.52%
2,001,744
1.21
Jan 06, 2026
98.12
98.99
93.41
97.00
97.00
-0.51%
1,985,652
1.21
Jan 05, 2026
102.19
102.69
97.03
97.50
97.50
-1.79%
1,892,127
1.16
Jan 02, 2026
95.42
100.68
95.21
99.28
99.28
+8.04%
1,598,156
0.98
Jan 01, 2026
94.74
94.75
91.85
91.89
91.89
0.00%
0
0.00
Dec 31, 2025
94.74
94.75
91.85
91.89
91.89
-2.96%
739,514
0.44
Dec 30, 2025
94.34
96.33
93.49
94.69
94.69
+1.20%
830,644
0.48
Dec 29, 2025
92.93
94.12
92.13
93.57
93.57
-0.57%
672,110
0.39
Dec 26, 2025
94.88
95.00
93.32
94.11
94.11
-0.39%
479,121
0.27
Dec 25, 2025
94.05
94.63
93.70
94.48
94.48
0.00%
0
0.00
Rows: