Rambus (RMBS)
NASDAQ:RMBS
Want to see RMBS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 22, 2026
146.22
147.00
135.52
140.35
140.35
-0.58%
2,404,538
0.97
Jun 18, 2026
135.67
143.01
134.50
141.17
141.17
+8.51%
4,321,371
1.75
Jun 17, 2026
137.88
138.25
129.74
130.10
130.10
-1.80%
2,365,854
0.97
Jun 16, 2026
142.41
144.18
132.02
132.48
132.48
-7.54%
3,342,084
1.38
Jun 15, 2026
155.01
157.49
142.00
143.29
143.29
-2.23%
3,073,425
1.29
Jun 12, 2026
144.87
151.00
140.03
146.56
146.56
+1.45%
1,992,604
0.83
Jun 11, 2026
143.00
146.55
137.52
144.47
144.47
+4.60%
3,539,932
1.50
Jun 10, 2026
143.18
149.24
136.77
138.12
138.12
-5.94%
2,471,971
1.04
Jun 09, 2026
157.58
158.51
130.27
146.84
146.84
-3.41%
2,697,655
1.15
Jun 08, 2026
154.24
159.63
149.32
152.03
152.03
+4.62%
3,503,181
1.51
Jun 05, 2026
160.61
161.80
142.11
145.31
145.31
-14.20%
4,360,063
1.90
Jun 04, 2026
164.57
171.28
157.51
169.35
169.35
-0.77%
2,140,527
0.94
Jun 03, 2026
166.11
174.10
161.89
170.66
170.66
+2.33%
2,430,206
1.06
Jun 02, 2026
148.33
167.71
148.00
166.78
166.78
+13.09%
3,299,636
1.46
Jun 01, 2026
144.83
148.65
142.35
147.48
147.48
+1.39%
1,498,993
0.66
May 29, 2026
148.21
152.48
143.61
145.46
145.46
-1.73%
1,907,887
0.84
May 28, 2026
148.98
153.37
144.29
148.02
148.02
-0.43%
1,875,307
0.83
May 27, 2026
160.00
160.02
143.60
148.66
148.66
-5.45%
2,640,388
1.17
May 26, 2026
149.88
158.75
148.00
157.23
157.23
+9.97%
2,864,976
1.29
May 22, 2026
143.01
144.06
139.09
142.98
142.98
+0.82%
1,601,213
0.72
May 21, 2026
132.72
142.22
131.59
141.82
141.82
+6.18%
1,921,154
0.86
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
Rows: