Rambus, Inc. - Common Stock (NQ: RMBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	51.82	53.06	50.62	51.55	1,101,563	-0.43(-0.83%)
Mar 10, 2025	53.42	53.57	51.12	51.98	1,246,999	-2.90(-5.28%)
Mar 07, 2025	52.69	55.16	52.16	54.88	1,004,198	+2.30(+4.37%)
Mar 06, 2025	52.26	53.92	51.44	52.58	794,349	-1.37(-2.54%)
Mar 05, 2025	53.60	54.11	52.23	53.95	564,297	+0.65(+1.22%)
Mar 04, 2025	52.21	54.78	50.92	53.30	841,241	+0.43(+0.81%)
Mar 03, 2025	56.44	56.57	52.44	52.87	724,867	-3.02(-5.40%)
Feb 28, 2025	53.47	55.94	52.62	55.89	1,431,308	+1.98(+3.67%)
Feb 27, 2025	59.11	59.48	53.69	53.91	1,003,273	-4.65(-7.94%)
Feb 26, 2025	58.60	59.21	57.92	58.56	727,990	+1.13(+1.97%)
Feb 25, 2025	60.25	60.37	57.22	57.43	1,184,508	-2.73(-4.54%)
Feb 24, 2025	62.96	63.23	60.06	60.16	833,407	-2.57(-4.10%)
Feb 21, 2025	65.74	65.74	62.28	62.73	834,943	-2.22(-3.42%)
Feb 20, 2025	66.16	66.92	64.33	64.95	672,525	-1.38(-2.08%)
Feb 19, 2025	68.14	68.66	65.93	66.33	1,390,605	-2.26(-3.29%)
Feb 18, 2025	63.86	68.67	63.70	68.59	1,691,118	+5.63(+8.94%)
Feb 14, 2025	62.87	63.07	61.59	62.96	872,735	+0.36(+0.58%)
Feb 13, 2025	63.07	63.71	61.69	62.60	999,065	-0.47(-0.75%)
Feb 12, 2025	63.31	64.01	62.52	63.07	1,036,181	-1.65(-2.55%)
Feb 11, 2025	66.36	67.32	64.68	64.72	968,809	-2.45(-3.65%)
Feb 10, 2025	67.08	68.03	65.71	67.17	917,979	+0.17(+0.25%)
Feb 07, 2025	67.85	67.90	66.25	67.00	1,345,179	-0.28(-0.42%)
Feb 06, 2025	67.17	69.15	66.57	67.28	1,160,544	-0.47(-0.69%)
Feb 05, 2025	64.01	67.90	63.02	67.75	1,587,993	+3.31(+5.14%)
Feb 04, 2025	61.93	65.18	60.36	64.44	2,135,690	+4.09(+6.78%)
Feb 03, 2025	59.32	61.72	59.32	60.35	1,959,864	-1.27(-2.06%)
Jan 31, 2025	61.09	62.86	60.83	61.62	1,232,559	+0.41(+0.67%)
Jan 30, 2025	59.98	61.35	59.73	61.21	856,879	+1.92(+3.24%)
Jan 29, 2025	60.77	61.26	57.69	59.29	1,664,558	-0.84(-1.40%)
Jan 28, 2025	57.86	60.17	57.01	60.13	1,227,064	+2.17(+3.74%)
Jan 27, 2025	59.78	60.21	56.84	57.96	2,370,115	-5.01(-7.96%)
Jan 24, 2025	63.53	63.79	62.37	62.97	924,817	-0.93(-1.45%)
Jan 23, 2025	62.97	63.91	62.35	63.90	735,313	-0.60(-0.94%)
Jan 22, 2025	63.73	65.07	63.62	64.50	851,628	+1.45(+2.30%)
Jan 21, 2025	62.49	63.74	61.75	63.05	761,534	+1.13(+1.82%)
Jan 17, 2025	61.16	62.10	60.44	61.92	704,825	+2.25(+3.77%)
Jan 16, 2025	59.72	60.43	58.89	59.67	601,633	+0.77(+1.31%)
Jan 15, 2025	58.24	59.17	57.69	58.90	517,406	+2.25(+3.98%)
Jan 14, 2025	56.89	57.49	55.84	56.65	525,268	+0.60(+1.06%)
Jan 13, 2025	55.14	56.21	54.43	56.05	756,547	-0.18(-0.32%)
Jan 10, 2025	55.96	56.58	55.07	56.23	693,822	-0.85(-1.49%)
Jan 08, 2025	56.14	57.12	55.09	57.08	568,565	+0.55(+0.97%)
Jan 07, 2025	58.00	58.01	56.22	56.53	582,345	-0.82(-1.43%)
Jan 06, 2025	56.58	58.50	56.49	57.35	942,207	+2.20(+3.99%)
Jan 03, 2025	54.09	55.31	53.60	55.15	528,206	+1.65(+3.08%)