NASDAQ : RMBS
Rambus Inc. — Price history
Technology · Semiconductors · United States
Last price 90.99 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rambus Inc. (RMBS) closed at 84.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 84.81 | 88.07 | 82.12 | 84.65 | 2,530,143 | -6.97% |
| 2026-10-29 | 88.98 | 91.86 | 87.89 | 90.99 | 1,632,522 | -0.04% |
| 2026-10-28 | 89.93 | 91.16 | 87.965 | 91.03 | 1,976,779 | +2.38% |
| 2026-10-27 | 93.19 | 93.87 | 85.465 | 88.91 | 3,515,902 | -1.56% |
| 2026-10-26 | 86.05 | 92.64 | 83.5 | 90.32 | 3,759,215 | +5.45% |
| 2026-10-23 | 85.72 | 89.22 | 84.43 | 85.65 | 2,895,281 | -0.09% |
| 2026-10-22 | 88.09 | 90.5 | 85.01 | 85.73 | 1,974,351 | -7.62% |
| 2026-10-21 | 94.6 | 95 | 91.885 | 92.8 | 1,609,773 | +0.41% |
| 2026-10-20 | 90.87 | 94.84 | 89 | 92.42 | 1,334,359 | -0.26% |
| 2026-10-19 | 91.69 | 94.24 | 90.65 | 92.66 | 1,613,659 | +6.20% |
| 2026-10-16 | 90.59 | 91.3 | 86.85 | 87.25 | 1,587,357 | -6.05% |
| 2026-10-15 | 88.819 | 93.39 | 86.78 | 92.87 | 1,689,314 | +0.83% |
| 2026-10-14 | 95.95 | 96.76 | 91.892 | 92.11 | 1,890,880 | -6.17% |
| 2026-10-13 | 97.602 | 99 | 95.83 | 98.17 | 2,136,717 | -2.84% |
| 2026-10-12 | 105.35 | 105.35 | 100.8 | 101.04 | 1,881,916 | -5.98% |
| 2026-10-09 | 110.82 | 110.82 | 104.542 | 107.47 | 1,077,465 | -0.92% |
| 2026-10-08 | 108.51 | 111.55 | 106.3 | 108.47 | 1,558,249 | -2.70% |
| 2026-10-07 | 110.94 | 112.27 | 109.25 | 111.48 | 1,070,898 | -2.29% |
| 2026-10-06 | 111.46 | 114.97 | 109.78 | 114.09 | 1,614,627 | +3.44% |
| 2026-10-05 | 111.555 | 113.075 | 108.82 | 110.3 | 1,406,649 | -1.49% |
| 2026-10-02 | 110.97 | 113.28 | 110.205 | 111.97 | 1,275,015 | +4.36% |
| 2026-10-01 | 106.91 | 108.62 | 105.53 | 107.29 | 1,138,120 | +0.50% |
| 2026-09-30 | 103.12 | 107.64 | 101.42 | 106.76 | 2,431,573 | +3.53% |
| 2026-09-29 | 104.57 | 104.87 | 101.65 | 103.12 | 1,323,971 | +0.98% |
| 2026-09-28 | 104.19 | 104.57 | 99.34 | 102.12 | 1,814,204 | -2.89% |
| 2026-09-25 | 106.61 | 107.31 | 103.43 | 105.16 | 1,710,224 | +0.58% |
| 2026-09-24 | 101.62 | 108.62 | 101.121 | 104.55 | 2,359,352 | +1.04% |
| 2026-09-23 | 105.08 | 106.56 | 100.42 | 103.47 | 3,070,382 | -1.68% |
| 2026-09-22 | 96.04 | 106.74 | 95.69 | 105.24 | 4,839,638 | +8.54% |
| 2026-09-21 | 90.48 | 98.57 | 88.38 | 96.96 | 4,276,909 | +10.68% |
| 2026-09-18 | 87.48 | 87.94 | 84.83 | 87.6 | 10,910,054 | +2.01% |
| 2026-09-17 | 84.45 | 85.99 | 83.78 | 85.87 | 2,271,643 | +5.48% |
| 2026-09-16 | 84.42 | 84.43 | 80.39 | 81.41 | 1,805,587 | -2.05% |
| 2026-09-15 | 81.68 | 83.33 | 80.81 | 83.11 | 2,251,563 | +3.38% |
| 2026-09-14 | 81.32 | 82.4 | 80 | 80.39 | 3,002,392 | -7.57% |
| 2026-09-11 | 86.63 | 88.15 | 85.81 | 86.97 | 1,203,131 | +1.90% |
| 2026-09-10 | 84.87 | 86.81 | 84.147 | 85.35 | 1,653,619 | -2.62% |
| 2026-09-09 | 86.46 | 89.41 | 86.2 | 87.65 | 1,623,770 | +0.87% |
| 2026-09-08 | 87.3 | 88.575 | 86 | 86.89 | 2,057,503 | +1.67% |
| 2026-09-04 | 85.86 | 86.32 | 83.82 | 85.46 | 1,890,670 | +1.33% |
| 2026-09-03 | 83.45 | 84.82 | 81.48 | 84.34 | 1,959,707 | -0.45% |
| 2026-09-02 | 84.05 | 84.8 | 82.086 | 84.72 | 2,182,733 | +0.38% |
| 2026-09-01 | 84.96 | 85.3 | 82.97 | 84.4 | 1,863,968 | -2.64% |
| 2026-08-31 | 86.245 | 87.7 | 85.8 | 86.69 | 2,485,626 | +1.08% |
| 2026-08-28 | 89.88 | 89.99 | 84.741 | 85.76 | 2,450,308 | -5.87% |
| 2026-08-27 | 91.7 | 92.9 | 89.77 | 91.11 | 1,372,461 | +1.20% |
| 2026-08-26 | 89.6 | 90.929 | 88.55 | 90.03 | 1,309,896 | +0.19% |
| 2026-08-25 | 89.98 | 90.68 | 88.13 | 89.86 | 1,760,540 | +3.20% |
| 2026-08-24 | 89.16 | 89.432 | 86.15 | 87.07 | 1,802,973 | -4.57% |
| 2026-08-21 | 92.32 | 92.67 | 89.801 | 91.24 | 1,042,319 | -0.99% |
| 2026-08-20 | 91.82 | 93.35 | 91 | 92.15 | 1,292,696 | +1.43% |
| 2026-08-19 | 95.05 | 96.52 | 89.255 | 90.85 | 3,581,765 | -3.05% |
| 2026-08-18 | 95.89 | 97.615 | 91.86 | 93.71 | 2,656,757 | -6.86% |
| 2026-08-17 | 102.38 | 104.11 | 100.531 | 100.61 | 1,872,338 | -0.24% |
| 2026-08-14 | 99.06 | 101.04 | 97.745 | 100.85 | 1,109,213 | +1.53% |
| 2026-08-13 | 99.6 | 102.93 | 99 | 99.33 | 1,577,964 | -1.66% |
| 2026-08-12 | 101 | 102.57 | 98.9 | 101.01 | 2,964,945 | +4.76% |
| 2026-08-11 | 98.93 | 98.93 | 94.94 | 96.42 | 1,594,293 | +0.55% |
| 2026-08-10 | 101.95 | 101.975 | 95.8 | 95.89 | 1,883,588 | -5.55% |
| 2026-08-07 | 100.92 | 103.5 | 100.21 | 101.52 | 1,980,973 | +3.93% |
| 2026-08-06 | 94.54 | 101.65 | 93.775 | 97.68 | 1,762,205 | +0.39% |
| 2026-08-05 | 101.55 | 103.95 | 96.85 | 97.3 | 2,222,839 | -3.23% |
| 2026-08-04 | 97.16 | 101.37 | 96.75 | 100.55 | 2,518,429 | +9.04% |
| 2026-08-03 | 87.51 | 93.66 | 86.47 | 92.21 | 1,876,717 | +1.30% |
| 2026-07-31 | 93.74 | 95.5 | 89.09 | 91.03 | 2,435,726 | +1.62% |
| 2026-07-30 | 85.98 | 90.76 | 85.98 | 89.58 | 3,582,624 | +8.18% |
| 2026-07-29 | 87.01 | 91.97 | 82.72 | 82.81 | 3,998,808 | -5.63% |
| 2026-07-28 | 91.12 | 92.5 | 86.12 | 87.75 | 5,610,726 | -8.99% |
| 2026-07-27 | 97.05 | 99.44 | 91.46 | 96.42 | 4,091,691 | +0.43% |
| 2026-07-24 | 100.97 | 102.96 | 95.27 | 96.01 | 2,733,666 | -6.96% |
| 2026-07-23 | 100.86 | 104.607 | 100.17 | 103.19 | 1,745,128 | -0.62% |
| 2026-07-22 | 103.075 | 106.61 | 102.5 | 103.83 | 2,335,070 | -1.85% |
| 2026-07-21 | 107.5 | 109 | 103.75 | 105.79 | 2,766,481 | +4.90% |
| 2026-07-20 | 104.07 | 106.28 | 100.59 | 100.85 | 1,795,129 | -0.58% |
| 2026-07-17 | 95.325 | 105.28 | 92.86 | 101.44 | 3,961,955 | +0.02% |
| 2026-07-16 | 98.85 | 102.46 | 98.303 | 101.42 | 3,636,094 | -1.43% |
| 2026-07-15 | 107.79 | 107.885 | 98.74 | 102.89 | 2,663,572 | -2.36% |
| 2026-07-14 | 108 | 108 | 102.34 | 105.38 | 2,414,063 | +2.20% |
| 2026-07-13 | 108.49 | 108.51 | 102.07 | 103.11 | 2,907,079 | -8.02% |
| 2026-07-10 | 111.32 | 112.99 | 108.78 | 112.1 | 1,911,923 | -1.78% |
| 2026-07-09 | 116.54 | 119.82 | 113.53 | 114.13 | 2,752,227 | +4.10% |
| 2026-07-08 | 104.75 | 110 | 103.99 | 109.64 | 2,273,075 | +3.50% |
| 2026-07-07 | 107.61 | 110.89 | 102.33 | 105.93 | 3,877,623 | -6.46% |
| 2026-07-06 | 116.445 | 122.32 | 112.85 | 113.25 | 2,821,891 | +0.29% |
| 2026-07-02 | 124.2 | 127.91 | 108.5 | 112.92 | 3,530,769 | -8.81% |
| 2026-07-01 | 127.66 | 132.35 | 123.265 | 123.83 | 3,615,486 | -6.71% |
| 2026-06-30 | 123.27 | 133.67 | 121.655 | 132.74 | 3,555,617 | +7.13% |
| 2026-06-29 | 115.81 | 125.11 | 110.47 | 123.9 | 3,659,954 | +7.99% |
| 2026-06-26 | 118.19 | 119.205 | 113.615 | 114.73 | 18,004,283 | -7.24% |
| 2026-06-25 | 132.045 | 132.5 | 121.52 | 123.69 | 2,529,643 | -0.67% |
| 2026-06-24 | 128.76 | 131.479 | 120.01 | 124.52 | 2,680,826 | -2.88% |
| 2026-06-23 | 129.81 | 133.75 | 126.9 | 128.21 | 3,659,732 | -8.65% |
| 2026-06-22 | 146.22 | 147 | 135.52 | 140.35 | 2,404,538 | -0.58% |
| 2026-06-18 | 135.67 | 143.01 | 134.5 | 141.17 | 4,325,585 | +8.51% |
| 2026-06-17 | 137.88 | 138.25 | 129.74 | 130.1 | 2,365,854 | -1.80% |
| 2026-06-16 | 142.41 | 144.176 | 132.02 | 132.48 | 3,343,588 | -7.54% |
| 2026-06-15 | 155.01 | 157.49 | 142 | 143.29 | 3,075,781 | -2.23% |
| 2026-06-12 | 144.87 | 151 | 140.03 | 146.56 | 1,993,878 | +1.45% |
| 2026-06-11 | 143 | 146.545 | 137.515 | 144.47 | 3,539,932 | +4.60% |
| 2026-06-10 | 143.18 | 149.24 | 136.77 | 138.12 | 2,471,971 | -5.94% |
| 2026-06-09 | 157.58 | 158.51 | 130.27 | 146.84 | 2,701,750 | -3.41% |
| 2026-06-08 | 154.24 | 159.63 | 149.32 | 152.03 | 3,503,181 | +4.62% |
| 2026-06-05 | 160.61 | 161.8 | 142.11 | 145.31 | 4,360,063 | -14.20% |
| 2026-06-04 | 164.57 | 171.279 | 157.51 | 169.35 | 2,144,627 | -0.77% |
| 2026-06-03 | 166.11 | 174.1 | 161.893 | 170.66 | 2,430,206 | +2.33% |
| 2026-06-02 | 148.33 | 167.71 | 148 | 166.78 | 3,309,706 | +13.09% |
| 2026-06-01 | 144.83 | 148.65 | 142.345 | 147.48 | 1,500,186 | +1.39% |
| 2026-05-29 | 148.21 | 152.48 | 143.61 | 145.46 | 1,907,887 | -1.73% |
| 2026-05-28 | 148.98 | 153.37 | 144.29 | 148.02 | 1,875,307 | -0.43% |
| 2026-05-27 | 160 | 160.02 | 143.6 | 148.66 | 2,640,388 | -5.45% |
| 2026-05-26 | 149.875 | 158.753 | 148 | 157.23 | 2,864,976 | +9.97% |
| 2026-05-22 | 143.01 | 144.06 | 139.09 | 142.98 | 1,601,213 | +0.82% |
| 2026-05-21 | 132.72 | 142.22 | 131.59 | 141.82 | 1,921,154 | +6.18% |
| 2026-05-20 | 124.45 | 133.82 | 123.23 | 133.56 | 2,061,710 | +9.45% |
| 2026-05-19 | 120.4 | 125.2 | 118.47 | 122.03 | 1,576,106 | -1.40% |
| 2026-05-18 | 129.4 | 130.85 | 119.91 | 123.76 | 2,146,595 | -2.59% |
| 2026-05-15 | 124.645 | 129.74 | 122.27 | 127.05 | 2,267,648 | -2.61% |
| 2026-05-14 | 133.85 | 133.93 | 128.37 | 130.46 | 1,521,940 | -3.26% |
| 2026-05-13 | 134.935 | 136.38 | 128.22 | 134.85 | 1,788,123 | +3.51% |
| 2026-05-12 | 129.62 | 132.15 | 121.5 | 130.28 | 2,962,785 | -3.14% |