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

64.02 +0.02 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 64.51 64.90 63.28 64.02 1,192,795 +0.02(+0.03%)
Jun 27, 2025 62.88 64.07 62.30 64.00 1,940,497 +1.48(+2.37%)
Jun 26, 2025 62.88 62.88 61.90 62.52 782,753 +0.62(+1.00%)
Jun 25, 2025 62.55 62.94 61.12 61.90 654,226 -0.40(-0.64%)
Jun 24, 2025 61.01 62.82 60.96 62.30 835,600 +2.30(+3.83%)
Jun 23, 2025 59.46 60.98 58.82 60.00 663,002 +0.62(+1.04%)
Jun 20, 2025 61.05 61.55 58.92 59.38 1,070,580 -1.17(-1.93%)
Jun 18, 2025 60.09 61.11 59.87 60.55 595,957 +0.61(+1.02%)
Jun 17, 2025 59.75 60.95 59.75 59.94 745,475 -0.43(-0.71%)
Jun 16, 2025 58.91 60.56 58.81 60.37 967,569 +2.27(+3.91%)
Jun 13, 2025 59.49 59.88 57.98 58.10 958,098 -2.56(-4.22%)
Jun 12, 2025 60.47 61.38 60.30 60.66 713,074 -0.55(-0.90%)
Jun 11, 2025 61.30 63.15 60.61 61.21 1,285,935 +1.51(+2.53%)
Jun 10, 2025 59.46 60.25 59.27 59.70 626,525 +0.67(+1.14%)
Jun 09, 2025 58.39 59.88 58.01 59.03 645,049 +1.60(+2.79%)
Jun 06, 2025 57.65 57.86 57.12 57.43 825,375 +0.87(+1.54%)
Jun 05, 2025 57.74 58.10 56.20 56.56 977,302 -0.59(-1.03%)
Jun 04, 2025 56.73 57.59 56.08 57.15 670,260 +0.85(+1.51%)
Jun 03, 2025 54.79 56.41 54.05 56.30 1,179,500 +1.55(+2.83%)
Jun 02, 2025 53.17 55.02 53.10 54.75 907,722 +1.28(+2.39%)
May 30, 2025 54.04 54.09 52.12 53.47 1,374,624 -1.13(-2.07%)
May 29, 2025 55.36 55.36 53.96 54.60 674,795 +0.37(+0.68%)
May 28, 2025 55.11 55.28 54.21 54.23 852,642 -0.83(-1.51%)
May 27, 2025 55.06 55.31 54.02 55.06 778,213 +1.58(+2.95%)
May 23, 2025 53.00 53.95 52.70 53.48 772,083 -1.04(-1.91%)
May 22, 2025 54.75 55.88 54.44 54.52 654,783 -0.11(-0.20%)
May 21, 2025 55.00 56.19 54.32 54.63 1,153,240 -1.02(-1.83%)
May 20, 2025 55.15 55.88 54.92 55.65 564,161 -0.16(-0.29%)
May 19, 2025 54.79 55.84 54.79 55.81 619,867 -0.54(-0.96%)
May 16, 2025 56.70 56.90 55.71 56.35 870,750 -0.42(-0.74%)
May 15, 2025 56.99 57.67 56.25 56.77 1,155,222 -0.88(-1.53%)
May 14, 2025 56.68 58.20 56.59 57.65 946,149 +0.98(+1.73%)
May 13, 2025 54.25 57.34 54.25 56.67 1,120,234 +2.56(+4.73%)
May 12, 2025 55.17 55.22 53.55 54.11 1,533,500 +3.09(+6.06%)
May 09, 2025 52.13 52.60 50.89 51.02 830,131 -0.58(-1.12%)
May 08, 2025 52.02 52.45 51.15 51.60 1,280,769 +0.73(+1.44%)
May 07, 2025 50.15 51.20 49.61 50.87 963,332 +0.70(+1.40%)
May 06, 2025 49.51 50.47 49.29 50.17 704,603 -0.55(-1.08%)
May 05, 2025 50.31 51.70 50.29 50.72 907,266 -0.57(-1.11%)
May 02, 2025 50.04 51.95 49.87 51.29 1,026,576 +2.41(+4.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.