Education
About Us
Working with TipRanks
Follow Us
Rambus Inc (RMBS)
NASDAQ:RMBS
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
101.35
103.74
99.91
100.32
100.32
-5.14%
1,528,907
0.74
Nov 03, 2025
104.00
106.13
102.76
105.76
105.76
+2.84%
1,168,880
0.57
Oct 31, 2025
110.00
110.55
101.66
102.84
102.84
-4.56%
2,118,669
1.04
Oct 30, 2025
109.36
111.16
106.35
107.75
107.75
-3.24%
1,759,096
0.86
Oct 29, 2025
105.19
113.24
104.97
111.36
111.36
+7.37%
3,228,272
1.59
Oct 28, 2025
96.81
107.81
95.25
103.72
103.72
-8.71%
5,601,413
2.83
Oct 27, 2025
109.35
114.55
109.00
113.61
113.61
+7.77%
4,602,144
2.35
Oct 24, 2025
103.79
108.32
103.15
105.42
105.42
+3.75%
2,346,581
1.20
Oct 23, 2025
94.00
102.22
94.00
101.61
101.61
+7.58%
2,621,835
1.36
Oct 22, 2025
96.53
97.30
92.01
94.45
94.45
-3.14%
1,731,912
0.90
Oct 21, 2025
97.58
97.99
96.13
97.51
97.51
-0.27%
981,372
0.51
Oct 20, 2025
98.05
99.94
97.22
97.77
97.77
+1.57%
1,140,438
0.59
Oct 17, 2025
96.24
98.15
94.91
96.26
96.26
-1.93%
950,346
0.49
Oct 16, 2025
97.77
101.00
96.32
98.15
98.15
+0.96%
1,908,634
0.99
Oct 15, 2025
96.90
98.03
95.37
97.22
97.22
+2.50%
1,521,653
0.79
Oct 14, 2025
93.46
97.08
93.00
94.85
94.85
-2.23%
1,592,209
0.83
Oct 13, 2025
95.60
97.59
92.88
97.01
97.01
+8.31%
2,089,975
1.10
Oct 10, 2025
96.66
97.44
89.35
89.57
89.57
-9.27%
3,283,175
1.76
Oct 09, 2025
98.70
100.22
96.27
98.72
98.72
-0.71%
1,423,946
0.77
Oct 08, 2025
96.64
100.12
95.55
99.43
99.43
+2.67%
1,455,620
0.79
Oct 07, 2025
101.18
102.20
95.93
96.84
96.84
-4.12%
1,756,831
0.97
Oct 06, 2025
100.91
104.12
100.53
101.00
101.00
+1.01%
2,461,131
1.38
Oct 03, 2025
104.89
105.00
97.88
99.99
99.99
-3.59%
2,061,370
1.17
Rows: