Rambus (RMBS)
NASDAQ:RMBS
Want to see RMBS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 29, 2026
109.00
116.00
108.45
112.16
112.16
+0.80%
5,048,367
2.05
Apr 28, 2026
116.50
121.90
104.50
111.27
111.27
-21.26%
9,262,910
3.94
Apr 27, 2026
156.49
157.04
141.02
141.31
141.31
-10.79%
5,597,527
2.42
Apr 24, 2026
149.67
161.80
147.20
158.40
158.40
+14.37%
4,511,479
1.99
Apr 23, 2026
131.52
139.41
130.31
138.50
138.50
+5.28%
2,110,739
0.93
Apr 22, 2026
132.41
134.20
127.33
131.55
131.55
+0.84%
1,717,108
0.75
Apr 21, 2026
127.93
133.34
127.93
130.45
130.45
+2.82%
1,628,191
0.70
Apr 20, 2026
126.50
127.25
125.00
126.87
126.87
-0.05%
1,159,185
0.48
Apr 17, 2026
123.00
128.59
122.00
126.93
126.93
+5.75%
2,108,065
0.88
Apr 16, 2026
120.00
121.30
117.34
120.03
120.03
<+0.01%
1,134,480
0.48
Apr 15, 2026
120.27
122.95
118.03
120.02
120.02
-1.40%
1,739,459
0.73
Apr 14, 2026
115.00
122.26
111.44
121.73
121.73
+7.57%
2,139,333
0.89
Apr 13, 2026
109.54
114.00
109.30
113.16
113.16
+2.46%
1,248,553
0.52
Apr 10, 2026
108.55
112.74
108.48
110.44
110.44
+4.60%
2,179,821
0.91
Apr 09, 2026
101.78
105.85
99.97
105.58
105.58
+4.09%
2,623,947
1.11
Apr 08, 2026
98.00
102.10
96.26
101.43
101.43
+10.41%
2,720,063
1.16
Apr 07, 2026
92.13
93.94
89.58
91.87
91.87
-0.38%
2,053,949
0.88
Apr 06, 2026
93.06
94.46
91.37
92.22
92.22
-0.87%
1,054,850
0.45
Apr 03, 2026
85.70
94.07
84.08
93.03
93.03
0.00%
0
0.00
Apr 02, 2026
85.70
94.07
84.08
93.03
93.03
+3.42%
2,326,730
0.98
Apr 01, 2026
87.11
90.83
86.50
89.95
89.95
+4.56%
1,958,187
0.82
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
Rows: