Stockscreener 앱 받기
92.33
0.24%
0.22
Rambus Inc 주식 (RMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $93.16 | $86.78 | $6.38 | 1,015,494.0 | +0.24% |
| 2026-10-14 | $96.76 | $91.89 | $4.87 | 1,890,880.0 | -6.17% |
| 2026-10-13 | $99.00 | $95.83 | $3.17 | 2,136,718.0 | -2.84% |
| 2026-10-12 | $105.3 | $100.8 | $4.55 | 1,881,917.0 | -5.98% |
| 2026-10-09 | $110.8 | $104.5 | $6.28 | 1,077,466.0 | -0.92% |
| 2026-10-08 | $111.5 | $106.3 | $5.25 | 1,558,250.0 | -2.70% |
| 2026-10-07 | $112.3 | $109.2 | $3.02 | 1,070,899.0 | -2.29% |
| 2026-10-06 | $115.0 | $109.8 | $5.19 | 1,614,627.0 | +3.44% |
| 2026-10-05 | $113.1 | $108.8 | $4.26 | 1,406,649.0 | -1.49% |
| 2026-10-02 | $113.3 | $110.2 | $3.08 | 1,275,016.0 | +4.36% |
| 2026-10-01 | $108.6 | $105.5 | $3.09 | 1,138,120.0 | +0.50% |
| 2026-09-30 | $107.6 | $101.4 | $6.22 | 2,431,573.0 | +3.53% |
| 2026-09-29 | $104.9 | $101.7 | $3.22 | 1,285,124.0 | +0.98% |
| 2026-09-28 | $104.6 | $99.34 | $5.23 | 1,814,204.0 | -2.89% |
| 2026-09-25 | $107.3 | $103.4 | $3.88 | 1,710,219.0 | +0.58% |
| 2026-09-24 | $108.6 | $101.1 | $7.50 | 1,878,583.0 | +1.04% |
| 2026-09-23 | $106.6 | $100.4 | $6.14 | 3,070,382.0 | -1.68% |
| 2026-09-22 | $106.7 | $95.69 | $11.05 | 4,839,638.0 | +8.54% |
| 2026-09-21 | $98.57 | $88.38 | $10.19 | 4,245,238.0 | +10.68% |
| 2026-09-18 | $87.94 | $84.83 | $3.11 | 10,891,054.0 | +2.01% |
| 2026-09-17 | $85.99 | $83.78 | $2.21 | 2,245,099.0 | +5.48% |
| 2026-09-16 | $84.43 | $80.39 | $4.04 | 1,802,780.0 | -2.05% |
| 2026-09-15 | $83.33 | $80.81 | $2.52 | 2,250,496.0 | +3.38% |
Rambus Inc 주식 (RMBS) 연도별 가격 이력
이 심층 분석에서는 Rambus Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RMBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rambus Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rambus Inc 주식 (RMBS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $115.0 | $86.78 | $28.19 | 16,066,036.0 | -13.52% |
| 2026-09 | $108.6 | $80.00 | $28.62 | 55,823,117.0 | +23.15% |
| 2026-08 | $104.1 | $84.74 | $19.37 | 40,889,506.0 | -4.77% |
| 2026-07 | $132.3 | $82.72 | $49.63 | 67,099,826.0 | -31.42% |
| 2026-06 | $174.1 | $110.5 | $63.63 | 77,081,789.0 | -8.74% |
| 2026-05 | $160.0 | $109.4 | $50.58 | 43,949,650.0 | +26.37% |
| 2026-04 | $161.8 | $84.08 | $77.72 | 56,828,554.0 | +33.80% |
| 2026-03 | $102.6 | $77.89 | $24.68 | 43,916,154.0 | -13.68% |
| 2026-02 | $128.2 | $91.74 | $36.49 | 57,888,148.0 | -12.45% |
| 2026-01 | $135.8 | $88.50 | $47.25 | 47,254,505.0 | +23.88% |
Rambus Inc 주식 (RMBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $107.7 | $90.10 | $17.56 | 25,878,895.0 | -0.92% |
| 2025-11 | $114.4 | $82.51 | $31.86 | 33,563,429.0 | -7.07% |
| 2025-10 | $114.5 | $89.35 | $25.20 | 51,077,049.0 | -1.31% |
| 2025-09 | $109.2 | $70.90 | $38.25 | 56,291,097.0 | +41.25% |
| 2025-08 | $81.89 | $67.15 | $14.74 | 25,607,403.0 | -0.22% |
| 2025-07 | $76.07 | $61.16 | $14.91 | 27,242,574.0 | +15.48% |
| 2025-06 | $64.90 | $53.10 | $11.80 | 18,210,571.0 | +19.73% |
| 2025-05 | $58.20 | $48.80 | $9.40 | 20,015,413.0 | +9.59% |
| 2025-04 | $53.82 | $40.12 | $13.70 | 27,079,704.0 | -5.77% |
| 2025-03 | $59.80 | $50.01 | $9.79 | 15,953,318.0 | -7.36% |
| 2025-02 | $69.15 | $52.62 | $16.53 | 21,896,902.0 | -9.30% |
| 2025-01 | $65.07 | $53.14 | $11.93 | 17,019,751.0 | +16.57% |
Rambus Inc 주식 (RMBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.16 | $52.08 | $8.08 | 16,059,405.0 | -7.28% |
| 2024-11 | $60.84 | $47.20 | $13.64 | 18,331,618.0 | +20.89% |
| 2024-10 | $51.47 | $39.56 | $11.91 | 26,944,259.0 | +13.26% |
| 2024-09 | $43.75 | $37.42 | $6.32 | 48,122,541.0 | -5.59% |
| 2024-08 | $51.25 | $38.91 | $12.34 | 37,106,969.0 | -13.06% |
| 2024-07 | $67.74 | $48.10 | $19.64 | 33,619,800.0 | -12.46% |
| 2024-06 | $59.31 | $52.87 | $6.44 | 23,583,463.0 | +6.33% |
| 2024-05 | $60.36 | $52.52 | $7.84 | 26,182,919.0 | +0.80% |
| 2024-04 | $63.31 | $53.94 | $9.37 | 27,724,065.0 | -11.31% |
| 2024-03 | $66.67 | $57.20 | $9.47 | 31,409,902.0 | +4.34% |
| 2024-02 | $69.89 | $53.11 | $16.78 | 41,722,814.0 | -13.56% |
| 2024-01 | $76.38 | $62.12 | $14.26 | 28,694,567.0 | +0.41% |
0.14%
15.01%
자본화:
|
볼륨(24시간):