Stockscreener 앱 받기
50.17
3.77%
-2.05
Rambus Inc 주식 (RMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $52.12 | $49.35 | $2.77 | 704,996.0 | -3.91% |
| 2025-04-28 | $52.65 | $50.61 | $2.04 | 2,021,819.0 | +2.51% |
| 2025-04-25 | $51.00 | $48.26 | $2.74 | 942,523.0 | +3.20% |
| 2025-04-24 | $49.78 | $46.08 | $3.70 | 1,501,757.0 | +7.44% |
| 2025-04-23 | $48.12 | $45.88 | $2.24 | 1,308,248.0 | +3.75% |
| 2025-04-22 | $45.00 | $43.78 | $1.22 | 807,410.0 | +0.52% |
| 2025-04-21 | $45.52 | $43.21 | $2.31 | 591,501.0 | -3.65% |
| 2025-04-17 | $46.38 | $44.82 | $1.56 | 739,072.0 | -0.44% |
| 2025-04-16 | $46.52 | $44.55 | $1.97 | 1,084,578.0 | -3.27% |
| 2025-04-15 | $48.33 | $47.22 | $1.11 | 588,122.0 | +0.49% |
| 2025-04-14 | $49.24 | $45.86 | $3.38 | 879,150.0 | +0.43% |
| 2025-04-11 | $47.41 | $44.81 | $2.59 | 992,129.0 | +1.73% |
| 2025-04-10 | $49.41 | $44.86 | $4.55 | 1,506,608.0 | -11.57% |
| 2025-04-09 | $52.71 | $42.18 | $10.53 | 1,838,860.0 | +21.90% |
| 2025-04-08 | $46.69 | $41.43 | $5.26 | 1,236,152.0 | -4.17% |
| 2025-04-07 | $47.88 | $40.12 | $7.76 | 1,768,193.0 | +3.79% |
| 2025-04-04 | $44.49 | $40.85 | $3.64 | 1,798,779.0 | -6.55% |
| 2025-04-03 | $49.55 | $45.52 | $4.03 | 1,791,691.0 | -12.40% |
| 2025-04-02 | $53.82 | $51.11 | $2.71 | 972,591.0 | +0.75% |
| 2025-04-01 | $52.41 | $50.17 | $2.23 | 976,509.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $53.82 | $40.12 | $13.70 | 24,050,688.0 | -3.08% |
| 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% |
0.99%
0.12%
자본화:
|
볼륨(24시간):