Rambus Inc (RMBS) Historical Stock Data
61.81 ↓1.29 (-2.04%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RMBS is up 0.04% a day on average. There have been 12 days where Rambus Inc closed green and 18 days where RMBS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 61.30 | 60.99 | ↓$0.31 (-0.51%) | 60.36 | 61.89 | 1.48M |
2024-03-13 | 62.27 | 61.51 | ↓$0.76 (-1.22%) | 60.77 | 63.31 | 1.52M |
2024-03-12 | 63.12 | 63.40 | ↑$0.28 (0.44%) | 62.13 | 63.64 | 1.16M |
2024-03-11 | 62.33 | 62.52 | ↑$0.19 (0.30%) | 61.02 | 62.78 | 1.74M |
2024-03-08 | 65.50 | 63.76 | ↓$1.74 (-2.66%) | 63.50 | 66.67 | 1.75M |
2024-03-07 | 64.60 | 65.40 | ↑$0.80 (1.24%) | 64.22 | 66.25 | 1.18M |
2024-03-06 | 63.69 | 63.68 | ↓$0.01 (-0.02%) | 62.15 | 64.12 | 1.38M |
2024-03-05 | 61.60 | 61.40 | ↓$0.20 (-0.32%) | 60.68 | 62.70 | 1.45M |
2024-03-04 | 65.43 | 63.09 | ↓$2.34 (-3.58%) | 62.62 | 65.62 | 1.42M |
2024-03-01 | 60.99 | 64.49 | ↑$3.50 (5.74%) | 60.32 | 65.68 | 2.90M |
2024-02-29 | 58.01 | 59.24 | ↑$1.23 (2.12%) | 57.70 | 59.73 | 1.69M |
2024-02-28 | 56.85 | 56.86 | ↑$0.01 (0.02%) | 56.34 | 57.32 | 1.21M |
2024-02-27 | 58.84 | 57.65 | ↓$1.19 (-2.02%) | 57.61 | 59.48 | 1.05M |
2024-02-26 | 56.82 | 58.62 | ↑$1.80 (3.17%) | 56.63 | 59.23 | 1.48M |
2024-02-23 | 58.05 | 56.04 | ↓$2.01 (-3.46%) | 55.36 | 58.05 | 1.38M |
2024-02-22 | 58.11 | 57.91 | ↓$0.20 (-0.34%) | 57.74 | 58.95 | 1.89M |
2024-02-21 | 54.34 | 56.31 | ↑$1.97 (3.63%) | 54.10 | 56.31 | 1.36M |
2024-02-20 | 55.10 | 55.06 | ↓$0.04 (-0.07%) | 54.49 | 55.81 | 1.29M |
2024-02-16 | 56.29 | 56.09 | ↓$0.20 (-0.36%) | 55.10 | 57.12 | 1.22M |
2024-02-15 | 57.38 | 56.34 | ↓$1.04 (-1.81%) | 55.59 | 57.58 | 1.35M |
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.....