Stockscreener 앱 받기
57.12
1.13%
-0.65
Rambus Inc 주식 (RMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $57.70 | $55.69 | $2.01 | 704,945.0 | -1.13% |
| 2024-11-26 | $60.84 | $57.21 | $3.63 | 1,003,221.0 | +1.55% |
| 2024-11-25 | $57.14 | $55.72 | $1.42 | 1,424,844.0 | +1.66% |
| 2024-11-22 | $56.13 | $54.25 | $1.88 | 772,076.0 | +2.70% |
| 2024-11-21 | $54.89 | $53.08 | $1.81 | 625,319.0 | +2.91% |
| 2024-11-20 | $52.97 | $50.71 | $2.26 | 506,757.0 | +1.26% |
| 2024-11-19 | $52.82 | $51.94 | $0.88 | 715,650.0 | -0.57% |
| 2024-11-18 | $52.67 | $51.11 | $1.56 | 680,511.0 | +2.49% |
| 2024-11-15 | $53.17 | $51.05 | $2.12 | 808,221.0 | -3.82% |
| 2024-11-14 | $55.63 | $53.22 | $2.41 | 694,209.0 | -1.79% |
| 2024-11-13 | $55.62 | $54.07 | $1.55 | 557,886.0 | -1.90% |
| 2024-11-12 | $56.82 | $55.20 | $1.62 | 800,884.0 | -0.93% |
| 2024-11-11 | $55.92 | $54.12 | $1.80 | 688,936.0 | +0.20% |
| 2024-11-08 | $56.24 | $54.37 | $1.87 | 844,019.0 | -1.61% |
| 2024-11-07 | $58.42 | $56.43 | $1.99 | 1,235,029.0 | -1.75% |
| 2024-11-06 | $57.85 | $53.52 | $4.33 | 2,653,842.0 | +14.80% |
| 2024-11-05 | $50.28 | $48.53 | $1.75 | 810,707.0 | +3.56% |
| 2024-11-04 | $49.52 | $47.20 | $2.32 | 1,073,225.0 | +1.21% |
| 2024-11-01 | $48.30 | $47.37 | $0.93 | 1,298,726.0 | +0.27% |
| 2024-10-31 | $49.54 | $47.07 | $2.47 | 1,337,831.0 | -4.15% |
| 2024-10-30 | $51.47 | $49.63 | $1.84 | 1,917,437.0 | -2.18% |
| 2024-10-29 | $51.15 | $44.45 | $6.70 | 3,262,577.0 | +13.84% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $60.84 | $47.20 | $13.64 | 18,603,952.0 | +19.45% |
| 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% |
Rambus Inc 주식 (RMBS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.34 | $35.31 | $4.03 | 14,621,555.0 | -6.67% |
| 2022-11 | $38.88 | $31.17 | $7.71 | 23,355,893.0 | +27.25% |
| 2022-10 | $30.44 | $24.81 | $5.63 | 15,253,238.0 | +18.65% |
| 2022-09 | $26.44 | $23.84 | $2.60 | 12,686,826.0 | -1.43% |
| 2022-08 | $28.79 | $24.84 | $3.95 | 14,154,369.0 | +2.02% |
| 2022-07 | $25.48 | $20.00 | $5.48 | 10,227,903.0 | +17.64% |
| 2022-06 | $25.86 | $20.46 | $5.40 | 19,405,924.0 | -14.38% |
| 2022-05 | $27.15 | $23.28 | $3.87 | 17,180,613.0 | +0.76% |
| 2022-04 | $32.21 | $24.31 | $7.90 | 18,060,856.0 | -21.89% |
| 2022-03 | $33.75 | $25.51 | $8.24 | 35,789,771.0 | +18.11% |
| 2022-02 | $28.22 | $24.42 | $3.80 | 19,862,773.0 | +6.93% |
| 2022-01 | $29.80 | $22.83 | $6.97 | 16,608,042.0 | -14.09% |
1.66%
자본화:
|
볼륨(24시간):