Rambus (RMBS)
NASDAQ:RMBS
Want to see RMBS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
124.45
133.82
123.23
133.56
133.56
+9.45%
2,061,710
0.93
May 19, 2026
120.40
125.20
118.47
122.03
122.03
-1.40%
1,576,106
0.71
May 18, 2026
129.40
130.85
119.91
123.76
123.76
-2.59%
2,146,595
0.97
May 15, 2026
124.65
129.74
122.27
127.05
127.05
-2.61%
2,267,648
1.03
May 14, 2026
133.85
133.93
128.37
130.46
130.46
-3.26%
1,521,940
0.70
May 13, 2026
134.94
136.38
128.22
134.85
134.85
+3.51%
1,788,123
0.82
May 12, 2026
129.62
132.15
121.50
130.28
130.28
-3.14%
2,962,785
1.37
May 11, 2026
126.19
134.58
125.04
134.51
134.51
+4.07%
1,977,785
0.91
May 08, 2026
128.96
131.59
125.02
129.25
129.25
+2.09%
2,254,692
1.04
May 07, 2026
130.10
130.33
123.68
126.60
126.60
-2.65%
2,227,696
1.02
May 06, 2026
125.09
132.51
121.00
130.04
130.04
+10.20%
3,757,402
1.73
May 05, 2026
113.84
119.30
112.80
118.00
118.00
+5.83%
2,638,711
1.21
May 04, 2026
112.42
115.48
109.44
111.50
111.50
-0.38%
1,994,203
0.88
May 01, 2026
113.19
114.21
110.00
111.93
111.93
-2.76%
2,137,844
0.88
Apr 30, 2026
114.99
117.15
110.21
115.11
115.11
+2.63%
2,907,142
1.17
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
Rows: