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.

DateOpenCloseChangeLowHighVolume
2024-03-2863.0061.81↓$1.19 (-1.89%)61.7063.491.99M
2024-03-2762.4963.10↑$0.61 (0.98%)61.2063.181.12M
2024-03-2662.1562.09↓$0.06 (-0.10%)61.7363.171.13M
2024-03-2562.5561.66↓$0.89 (-1.42%)61.4562.861.50M
2024-03-2263.9863.36↓$0.62 (-0.97%)62.0564.731.18M
2024-03-2162.8864.73↑$1.85 (2.94%)62.5065.862.37M
2024-03-2058.9460.53↑$1.59 (2.70%)58.2860.681.10M
2024-03-1959.2358.84↓$0.39 (-0.66%)57.2059.991.50M
2024-03-1861.2560.49↓$0.76 (-1.24%)60.4361.941.18M
2024-03-1560.1560.55↑$0.40 (0.67%)60.1561.582.52M
2024-03-1461.3060.99↓$0.31 (-0.51%)60.3661.891.48M
2024-03-1362.2761.51↓$0.76 (-1.22%)60.7763.311.52M
2024-03-1263.1263.40↑$0.28 (0.44%)62.1363.641.16M
2024-03-1162.3362.52↑$0.19 (0.30%)61.0262.781.74M
2024-03-0865.5063.76↓$1.74 (-2.66%)63.5066.671.75M
2024-03-0764.6065.40↑$0.80 (1.24%)64.2266.251.18M
2024-03-0663.6963.68↓$0.01 (-0.02%)62.1564.121.38M
2024-03-0561.6061.40↓$0.20 (-0.32%)60.6862.701.45M
2024-03-0465.4363.09↓$2.34 (-3.58%)62.6265.621.42M
2024-03-0160.9964.49↑$3.50 (5.74%)60.3265.682.90M
2024-02-2958.0159.24↑$1.23 (2.12%)57.7059.731.69M
2024-02-2856.8556.86↑$0.01 (0.02%)56.3457.321.21M
2024-02-2758.8457.65↓$1.19 (-2.02%)57.6159.481.05M
2024-02-2656.8258.62↑$1.80 (3.17%)56.6359.231.48M
2024-02-2358.0556.04↓$2.01 (-3.46%)55.3658.051.38M
2024-02-2258.1157.91↓$0.20 (-0.34%)57.7458.951.89M
2024-02-2154.3456.31↑$1.97 (3.63%)54.1056.311.36M
2024-02-2055.1055.06↓$0.04 (-0.07%)54.4955.811.29M
2024-02-1656.2956.09↓$0.20 (-0.36%)55.1057.121.22M
2024-02-1557.3856.34↓$1.04 (-1.81%)55.5957.581.35M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$RMBS you wanna be a successful trader close your trades green

0 Like Report