Rambus Inc (RMBS) Historical Stock Data
98.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RMBS is up 0.69% a day on average. There have been 19 days where Rambus Inc closed green and 11 days where RMBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 97.46 | 98.81 | ↑$1.35 (1.39%) | 96.56 | 99.85 | 0.99M |
| 2025-12-03 | 95.88 | 98.03 | ↑$2.15 (2.24%) | 93.72 | 98.51 | 1.34M |
| 2025-12-02 | 95.92 | 96.21 | ↑$0.29 (0.30%) | 95.71 | 99.76 | 1.11M |
| 2025-12-01 | 93.41 | 94.19 | ↑$0.78 (0.84%) | 92.03 | 95.22 | 0.99M |
| 2025-11-28 | 94.93 | 95.57 | ↑$0.64 (0.67%) | 94.11 | 95.62 | 674.85K |
| 2025-11-26 | 93.74 | 94.87 | ↑$1.13 (1.21%) | 92.11 | 96.26 | 1.25M |
| 2025-11-25 | 91.09 | 92.45 | ↑$1.36 (1.49%) | 88.30 | 92.59 | 1.17M |
| 2025-11-24 | 89.59 | 92.75 | ↑$3.16 (3.53%) | 89.00 | 93.62 | 2.02M |
| 2025-11-21 | 87.25 | 88.15 | ↑$0.90 (1.03%) | 82.51 | 89.84 | 2.22M |
| 2025-11-20 | 95.02 | 87.28 | ↓$7.74 (-8.15%) | 85.56 | 96.00 | 3.48M |
| 2025-11-19 | 88.25 | 90.22 | ↑$1.97 (2.23%) | 88.10 | 92.29 | 1.33M |
| 2025-11-18 | 89.30 | 87.70 | ↓$1.60 (-1.79%) | 87.10 | 90.39 | 1.71M |
| 2025-11-17 | 94.04 | 91.13 | ↓$2.91 (-3.09%) | 89.05 | 95.60 | 1.85M |
| 2025-11-14 | 87.88 | 95.25 | ↑$7.37 (8.39%) | 87.62 | 96.50 | 1.42M |
| 2025-11-13 | 100.75 | 92.37 | ↓$8.38 (-8.32%) | 90.40 | 100.98 | 2.84M |
| 2025-11-12 | 107.45 | 102.21 | ↓$5.24 (-4.88%) | 101.54 | 107.50 | 1.77M |
| 2025-11-11 | 109.51 | 104.93 | ↓$4.58 (-4.18%) | 103.00 | 109.64 | 1.50M |
| 2025-11-10 | 111.24 | 110.60 | ↓$0.64 (-0.58%) | 109.69 | 114.37 | 1.63M |
| 2025-11-07 | 103.24 | 107.67 | ↑$4.43 (4.29%) | 100.66 | 107.76 | 1.72M |
| 2025-11-06 | 108.24 | 106.49 | ↓$1.75 (-1.62%) | 103.44 | 109.54 | 2.20M |
| 2025-11-05 | 102.05 | 108.61 | ↑$6.56 (6.43%) | 102.05 | 110.26 | 2.12M |
| 2025-11-04 | 101.35 | 100.32 | ↓$1.03 (-1.02%) | 99.91 | 103.74 | 1.53M |
| 2025-11-03 | 104.00 | 105.76 | ↑$1.76 (1.69%) | 102.76 | 106.13 | 1.17M |
| 2025-10-31 | 110.00 | 102.84 | ↓$7.16 (-6.51%) | 101.66 | 110.55 | 2.13M |
| 2025-10-30 | 109.36 | 107.75 | ↓$1.61 (-1.47%) | 106.35 | 111.16 | 1.76M |
| 2025-10-29 | 105.19 | 111.36 | ↑$6.17 (5.87%) | 104.97 | 113.24 | 3.23M |
| 2025-10-28 | 96.81 | 103.72 | ↑$6.91 (7.14%) | 95.25 | 107.81 | 5.61M |
| 2025-10-27 | 109.35 | 113.61 | ↑$4.27 (3.90%) | 109.00 | 114.55 | 4.71M |
| 2025-10-24 | 103.79 | 105.42 | ↑$1.63 (1.57%) | 103.15 | 108.32 | 2.35M |
| 2025-10-23 | 94.00 | 101.61 | ↑$7.61 (8.10%) | 94.00 | 102.22 | 2.62M |
Create an account or log in to view more rows.
$RMBS hows short doing? Keep short pls
we need your money.
$RMBS omg lol
$RMBS cup and handle forming
$RMBS weak
$RMBS jeez
$RMBS hold and buy… go green go!!!
$RMBS BUY BUY BUY
$RMBS we’re fucked tomorrow boys
$RMBS finally a pullback
$RMBS how much did you make this past week?