Rambus Inc (RMBS) Historical Stock Data
59.23 ↑1.11 (1.91%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, RMBS is down -0.01% a day on average. There have been 13 days where Rambus Inc closed green and 17 days where RMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 58.03 | 59.23 | ↑$1.20 (2.07%) | 57.45 | 59.85 | 1.33M |
| 2024-04-25 | 56.25 | 58.12 | ↑$1.87 (3.32%) | 55.38 | 58.39 | 1.38M |
| 2024-04-24 | 57.60 | 56.52 | ↓$1.08 (-1.88%) | 56.09 | 58.56 | 1.31M |
| 2024-04-23 | 54.88 | 56.44 | ↑$1.56 (2.84%) | 54.55 | 56.95 | 1.15M |
| 2024-04-22 | 55.55 | 54.73 | ↓$0.82 (-1.48%) | 54.35 | 55.64 | 1.54M |
| 2024-04-19 | 55.84 | 54.68 | ↓$1.16 (-2.08%) | 53.94 | 56.34 | 1.60M |
| 2024-04-18 | 56.76 | 56.46 | ↓$0.30 (-0.53%) | 55.97 | 57.78 | 1.39M |
| 2024-04-17 | 58.82 | 57.25 | ↓$1.57 (-2.67%) | 56.91 | 58.99 | 1.30M |
| 2024-04-16 | 58.66 | 58.72 | ↑$0.06 (0.10%) | 58.12 | 59.04 | 843.91K |
| 2024-04-15 | 60.42 | 59.00 | ↓$1.42 (-2.35%) | 58.48 | 60.64 | 1M |
| 2024-04-12 | 60.81 | 60.14 | ↓$0.67 (-1.10%) | 60.00 | 61.94 | 1.47M |
| 2024-04-11 | 60.00 | 62.33 | ↑$2.33 (3.88%) | 59.82 | 62.37 | 0.95M |
| 2024-04-10 | 60.46 | 59.75 | ↓$0.71 (-1.17%) | 58.84 | 60.74 | 1.16M |
| 2024-04-09 | 60.66 | 61.49 | ↑$0.83 (1.37%) | 60.53 | 61.75 | 0.99M |
| 2024-04-08 | 60.40 | 60.26 | ↓$0.14 (-0.23%) | 59.67 | 60.91 | 633.57K |
| 2024-04-05 | 59.11 | 60.06 | ↑$0.95 (1.61%) | 59.08 | 60.54 | 0.99M |
| 2024-04-04 | 61.40 | 58.93 | ↓$2.47 (-4.02%) | 58.52 | 61.67 | 1.35M |
| 2024-04-03 | 58.51 | 60.31 | ↑$1.80 (3.08%) | 58.40 | 60.73 | 1.07M |
| 2024-04-02 | 61.00 | 59.48 | ↓$1.52 (-2.49%) | 59.20 | 61.00 | 1.35M |
| 2024-04-01 | 61.90 | 62.23 | ↑$0.33 (0.53%) | 61.73 | 63.31 | 1.24M |
| 2024-03-28 | 63.00 | 61.81 | ↓$1.19 (-1.89%) | 61.70 | 63.49 | 1.99M |
| 2024-03-27 | 62.49 | 63.10 | ↑$0.61 (0.98%) | 61.20 | 63.18 | 1.12M |
| 2024-03-26 | 62.15 | 62.09 | ↓$0.06 (-0.10%) | 61.73 | 63.17 | 1.13M |
| 2024-03-25 | 62.55 | 61.66 | ↓$0.89 (-1.42%) | 61.45 | 62.86 | 1.50M |
| 2024-03-22 | 63.98 | 63.36 | ↓$0.62 (-0.97%) | 62.05 | 64.73 | 1.18M |
| 2024-03-21 | 62.88 | 64.73 | ↑$1.85 (2.94%) | 62.50 | 65.86 | 2.37M |
| 2024-03-20 | 58.94 | 60.53 | ↑$1.59 (2.70%) | 58.28 | 60.68 | 1.10M |
| 2024-03-19 | 59.23 | 58.84 | ↓$0.39 (-0.66%) | 57.20 | 59.99 | 1.50M |
| 2024-03-18 | 61.25 | 60.49 | ↓$0.76 (-1.24%) | 60.43 | 61.94 | 1.18M |
| 2024-03-15 | 60.15 | 60.55 | ↑$0.40 (0.67%) | 60.15 | 61.58 | 2.52M |
Create an account or log in to view more rows.
$RMBS Here we go!!!
$RMBS buy the dip.
$RMBS nothing drops
$RMBS you wanna be a successful trader close your trades green
$RMBS Like if the Hedgies are fucked
$RMBS Guys when can we expect that 30% drop?
$RMBS to the moon
$RMBS going down
$RMBS when is earnings
$RMBS good support.....