Rambus Inc. (RMBS)
NASDAQ: RMBS
· Real-Time Price · USD
99.99
-3.72 (-3.59%)
At close: Oct 03, 2025, 3:59 PM
99.90
-0.09%
After-hours: Oct 03, 2025, 07:58 PM EDT
RMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 104.89 | 105.00 | 97.88 | 99.99 | 99.99 | -3.59% | 2,059,547 |
| Oct 2, 2025 | 104.73 | 105.58 | 102.65 | 103.71 | 103.71 | 0.55% | 2,141,447 |
| Oct 1, 2025 | 101.99 | 105.08 | 101.30 | 103.14 | 103.14 | -1.02% | 2,222,927 |
| Sep 30, 2025 | 103.99 | 106.61 | 102.50 | 104.20 | 104.20 | 0.20% | 1,555,176 |
| Sep 29, 2025 | 106.04 | 107.00 | 103.72 | 103.99 | 103.99 | 1.34% | 1,610,998 |
| Sep 26, 2025 | 100.10 | 102.97 | 99.16 | 102.62 | 102.62 | 1.85% | 1,421,700 |
| Sep 25, 2025 | 96.49 | 101.15 | 95.04 | 100.76 | 100.76 | 0.03% | 2,072,900 |
| Sep 24, 2025 | 102.60 | 102.73 | 97.76 | 100.73 | 100.73 | -1.84% | 2,268,023 |
| Sep 23, 2025 | 107.21 | 109.15 | 100.31 | 102.62 | 102.62 | -4.04% | 3,773,907 |
| Sep 22, 2025 | 102.35 | 108.61 | 102.29 | 106.94 | 106.94 | 4.48% | 2,665,522 |
| Sep 19, 2025 | 107.45 | 107.67 | 101.20 | 102.35 | 102.35 | -4.68% | 9,564,912 |
| Sep 18, 2025 | 101.48 | 107.48 | 99.70 | 107.38 | 107.38 | 10.11% | 4,157,500 |
| Sep 17, 2025 | 98.01 | 99.90 | 94.75 | 97.52 | 97.52 | 0.48% | 2,425,539 |
| Sep 16, 2025 | 94.96 | 98.85 | 94.50 | 97.05 | 97.05 | 2.29% | 2,973,908 |
| Sep 15, 2025 | 88.13 | 100.73 | 88.13 | 94.88 | 94.88 | 10.29% | 5,403,900 |
| Sep 12, 2025 | 88.20 | 88.29 | 85.61 | 86.03 | 86.03 | -2.88% | 2,246,000 |
| Sep 11, 2025 | 77.85 | 89.98 | 77.85 | 88.58 | 88.58 | 14.87% | 4,971,200 |
| Sep 10, 2025 | 75.45 | 77.60 | 75.02 | 77.11 | 77.11 | 3.43% | 1,385,925 |
| Sep 9, 2025 | 73.13 | 75.49 | 72.50 | 74.55 | 74.55 | 1.73% | 1,171,272 |
| Sep 8, 2025 | 75.96 | 76.96 | 72.45 | 73.28 | 73.28 | -2.05% | 1,803,925 |
Page 1 of 136