Stockscreener 앱 받기
105.42
3.75%
3.81
Rambus Inc 주식 (RMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $108.3 | $103.2 | $5.16 | 2,342,932.0 | +3.75% |
| 2025-10-23 | $102.2 | $94.00 | $8.22 | 2,619,162.0 | +7.58% |
| 2025-10-22 | $97.30 | $92.01 | $5.29 | 1,731,732.0 | -3.14% |
| 2025-10-21 | $97.99 | $96.13 | $1.86 | 980,571.0 | -0.27% |
| 2025-10-20 | $99.94 | $97.22 | $2.72 | 1,140,259.0 | +1.57% |
| 2025-10-17 | $98.15 | $94.91 | $3.24 | 950,202.0 | -1.93% |
| 2025-10-16 | $101.0 | $96.32 | $4.68 | 1,907,073.0 | +0.96% |
| 2025-10-15 | $98.03 | $95.37 | $2.66 | 1,521,087.0 | +2.50% |
| 2025-10-14 | $97.08 | $93.00 | $4.08 | 1,590,307.0 | -2.23% |
| 2025-10-13 | $97.58 | $92.88 | $4.70 | 2,088,237.0 | +8.31% |
| 2025-10-10 | $97.44 | $89.35 | $8.09 | 3,275,472.0 | -9.27% |
| 2025-10-09 | $100.2 | $96.27 | $3.95 | 1,423,231.0 | -0.71% |
| 2025-10-08 | $100.1 | $95.55 | $4.57 | 1,452,390.0 | +2.67% |
| 2025-10-07 | $102.2 | $95.93 | $6.27 | 1,755,406.0 | -4.12% |
| 2025-10-06 | $104.1 | $100.5 | $3.59 | 2,460,100.0 | +1.01% |
| 2025-10-03 | $105.0 | $97.88 | $7.12 | 2,059,137.0 | -3.59% |
| 2025-10-02 | $105.6 | $102.7 | $2.93 | 2,298,783.0 | +0.55% |
| 2025-10-01 | $105.1 | $101.3 | $3.78 | 2,221,575.0 | -1.02% |
| 2025-09-30 | $106.6 | $102.5 | $4.11 | 1,554,191.0 | +0.20% |
| 2025-09-29 | $107.0 | $103.7 | $3.28 | 1,607,226.0 | +1.34% |
| 2025-09-26 | $103.0 | $99.16 | $3.81 | 1,440,918.0 | +1.85% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $108.3 | $89.35 | $18.97 | 36,160,588.0 | +1.17% |
| 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% |
Rambus Inc 주식 (RMBS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $71.90 | $63.28 | $8.62 | 47,865,647.0 | +0.86% |
| 2023-11 | $70.72 | $52.62 | $18.10 | 25,226,071.0 | +24.55% |
| 2023-10 | $61.93 | $48.13 | $13.80 | 27,395,610.0 | -2.62% |
| 2023-09 | $60.14 | $52.11 | $8.03 | 28,511,898.0 | -1.20% |
| 2023-08 | $57.37 | $48.51 | $8.86 | 35,080,921.0 | -9.81% |
| 2023-07 | $66.22 | $57.16 | $9.06 | 23,291,423.0 | -2.43% |
| 2023-06 | $66.84 | $57.07 | $9.77 | 33,521,248.0 | +0.33% |
| 2023-05 | $68.50 | $44.45 | $24.05 | 35,909,079.0 | +44.25% |
| 2023-04 | $51.88 | $43.58 | $8.30 | 20,705,481.0 | -13.50% |
| 2023-03 | $51.30 | $40.48 | $10.83 | 27,721,164.0 | +15.89% |
| 2023-02 | $46.16 | $39.60 | $6.56 | 21,617,619.0 | +9.29% |
| 2023-01 | $44.02 | $34.77 | $9.25 | 17,542,736.0 | +12.98% |
2.17%
0.31%
자본화:
|
볼륨(24시간):