UK markets closed

Rambus Inc. (RMBS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.68-1.78 (-3.15%)
At close: 04:00PM EDT
54.60 -0.08 (-0.15%)
After hours: 07:17PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202455.8456.3453.9454.6854.681,600,100
18 Apr 202456.7657.7855.9756.4656.461,387,900
17 Apr 202458.8258.9956.9157.2557.251,298,600
16 Apr 202458.6659.0458.1258.7258.72843,900
15 Apr 202460.4260.6458.4859.0059.001,003,600
12 Apr 202460.8161.9460.0060.1460.141,466,800
11 Apr 202460.0062.3759.8262.3362.33947,800
10 Apr 202460.4660.7458.8459.7559.751,162,300
09 Apr 202460.6661.7560.5361.4961.49993,900
08 Apr 202460.4060.9159.6760.2660.26633,600
05 Apr 202459.1160.5459.0860.0660.06994,000
04 Apr 202461.4061.6758.5258.9358.931,346,800
03 Apr 202458.5160.7358.4060.3160.311,072,000
02 Apr 202461.0061.0059.2059.4859.481,346,700
01 Apr 202461.9063.3161.7362.2362.231,235,100
28 Mar 202463.0063.4961.7061.8161.811,989,700
27 Mar 202462.4963.1861.2063.1063.101,119,900
26 Mar 202462.1563.1761.7362.0962.091,126,100
25 Mar 202462.5562.8661.4561.6661.661,498,900
22 Mar 202463.9864.7362.0563.3663.361,181,000
21 Mar 202462.8865.8662.5064.7364.732,369,400
20 Mar 202458.9460.6858.2860.5360.531,102,800
19 Mar 202459.2359.9957.2058.8458.841,504,000
18 Mar 202461.2561.9460.4360.4960.491,178,000
15 Mar 202460.1561.5860.1560.5560.552,522,900
14 Mar 202461.3061.8960.3660.9960.991,480,900
13 Mar 202462.2763.3160.7761.5161.511,519,800
12 Mar 202463.1263.6462.1363.4063.401,162,100
11 Mar 202462.3362.7861.0262.5262.521,735,700
08 Mar 202465.5066.6763.5063.7663.761,747,000
07 Mar 202464.6066.2564.2265.4065.401,176,800
06 Mar 202463.6964.1262.1563.6863.681,424,600
05 Mar 202461.6062.7060.6861.4061.401,451,500
04 Mar 202465.4365.6262.6263.0963.091,418,200
01 Mar 202460.9965.6860.3264.4964.492,897,900
29 Feb 202458.0159.7357.7059.2459.241,688,400
28 Feb 202456.8557.3256.3456.8656.861,210,500
27 Feb 202458.8459.4857.6157.6557.651,045,800
26 Feb 202456.8259.2356.6358.6258.621,478,800
23 Feb 202458.0558.0555.3656.0456.041,375,900
22 Feb 202458.1158.9557.7457.9157.911,891,000
21 Feb 202454.3456.3154.1056.3156.311,361,600
20 Feb 202455.1055.8154.4955.0655.061,292,200
16 Feb 202456.2957.1255.1056.0956.091,218,800
15 Feb 202457.3857.5855.5956.3456.341,345,000
14 Feb 202456.3057.1855.5757.0257.021,403,200
13 Feb 202455.0356.5654.1755.2255.221,979,100
12 Feb 202458.8059.7457.6658.0458.041,771,900
09 Feb 202456.8959.1456.8058.7058.702,570,100
08 Feb 202453.8157.3653.8156.2556.252,971,500
07 Feb 202455.6056.2153.1153.6253.624,257,500
06 Feb 202462.5562.5554.8255.2655.268,021,900
05 Feb 202469.1569.8967.9768.3768.372,505,400
02 Feb 202467.9069.0767.3368.8568.851,137,900
01 Feb 202468.8769.3067.6668.1568.151,215,300
31 Jan 202469.7470.8768.2468.5368.531,254,700
30 Jan 202473.0173.6270.8671.4371.43763,500
29 Jan 202471.6973.0970.7873.0373.031,283,700
26 Jan 202472.2573.1970.4571.2871.281,704,600
25 Jan 202475.2675.9073.0573.2473.241,525,700
24 Jan 202474.9675.9872.8173.3773.371,393,900
23 Jan 202474.0475.0073.0773.6573.651,001,700
22 Jan 202474.6376.3872.0073.9973.991,547,000
19 Jan 202470.3673.3869.8373.2273.222,312,800
18 Jan 202469.4670.0967.4469.1869.181,492,300
17 Jan 202468.1068.5065.7967.5667.561,207,300
16 Jan 202466.0271.9365.4268.8768.872,345,100
12 Jan 202466.5066.6065.1665.9765.97641,500
11 Jan 202465.2966.7263.7966.2866.281,263,200
10 Jan 202467.0567.2264.5165.2165.21957,600
09 Jan 202465.4867.4465.4766.7066.70902,900
08 Jan 202463.8966.9163.8966.5966.591,838,500
05 Jan 202462.6463.8262.1263.4063.401,092,400
04 Jan 202463.0064.1262.2562.7462.741,308,300
03 Jan 202463.9965.9563.3163.9163.911,342,200
02 Jan 202467.0267.3164.2565.2565.251,538,200
29 Dec 202368.6669.2667.7468.2568.251,205,900
28 Dec 202368.5069.1667.5568.6068.601,098,200
27 Dec 202370.4170.4168.0768.4968.491,548,400
26 Dec 202370.2171.2969.5869.8969.89840,800
22 Dec 202369.8370.8869.3069.6569.651,004,200
21 Dec 202367.4370.2767.2269.3569.351,872,400
20 Dec 202366.5868.3264.8564.9264.921,594,400
19 Dec 202369.0269.7866.7567.2267.221,580,500
18 Dec 202369.4869.9068.3168.6268.621,169,900
15 Dec 202370.7470.7468.4369.4769.4721,317,700
14 Dec 202369.7171.9068.9269.9969.991,813,700
13 Dec 202367.4768.7865.8768.7068.701,511,600
12 Dec 202367.9068.6767.1867.3867.381,067,200
11 Dec 202365.9968.4465.3268.2668.261,354,100
08 Dec 202364.0366.3764.0365.5265.52991,200
07 Dec 202364.6464.9463.2864.6764.671,294,100
06 Dec 202365.5666.7164.0264.1064.101,342,500
05 Dec 202364.5065.1763.5564.5664.561,135,800
04 Dec 202367.1367.2263.3964.8564.853,220,800
01 Dec 202367.4669.3667.0468.9368.93942,100
30 Nov 202369.5969.6266.2167.6767.671,553,000
29 Nov 202368.9470.7268.3569.0569.051,349,600
28 Nov 202367.2568.5566.1567.7167.711,221,300
27 Nov 202367.1668.8366.6267.8067.801,003,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...