Stockscreener 앱 받기
66.79
3.50%
2.26
시장 영업 전:
66.70
-0.09
-0.13%
Rambus Inc 주식 (RMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-16 | $66.86 | $63.72 | $3.14 | 1,221,431.0 | +3.50% |
| 2025-07-15 | $65.45 | $64.11 | $1.34 | 813,441.0 | +1.98% |
| 2025-07-14 | $63.62 | $61.16 | $2.47 | 1,022,892.0 | -1.22% |
| 2025-07-11 | $64.58 | $63.56 | $1.02 | 478,500.0 | -0.84% |
| 2025-07-10 | $65.64 | $64.19 | $1.45 | 580,106.0 | -0.29% |
| 2025-07-09 | $65.76 | $64.25 | $1.51 | 533,303.0 | -0.60% |
| 2025-07-08 | $65.71 | $63.55 | $2.16 | 928,820.0 | +2.18% |
| 2025-07-07 | $65.44 | $63.56 | $1.88 | 742,904.0 | -3.19% |
| 2025-07-03 | $66.36 | $65.26 | $1.10 | 664,653.0 | +1.37% |
| 2025-07-02 | $65.42 | $63.59 | $1.83 | 1,024,034.0 | +1.34% |
| 2025-07-01 | $64.56 | $61.99 | $2.57 | 1,125,006.0 | +0.19% |
| 2025-06-30 | $64.90 | $63.28 | $1.62 | 1,192,096.0 | +0.03% |
| 2025-06-27 | $64.07 | $62.30 | $1.77 | 1,939,434.0 | +2.37% |
| 2025-06-26 | $62.88 | $61.90 | $0.98 | 782,503.0 | +1.00% |
| 2025-06-25 | $62.94 | $61.12 | $1.82 | 649,127.0 | -0.64% |
| 2025-06-24 | $62.82 | $60.96 | $1.86 | 831,685.0 | +3.83% |
| 2025-06-23 | $60.98 | $58.82 | $2.16 | 662,693.0 | +1.04% |
| 2025-06-20 | $61.55 | $58.92 | $2.63 | 1,070,482.0 | -1.93% |
| 2025-06-18 | $61.11 | $59.87 | $1.24 | 595,698.0 | +1.02% |
| 2025-06-17 | $60.95 | $59.75 | $1.20 | 744,795.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $66.86 | $61.16 | $5.70 | 10,356,521.0 | +4.33% |
| 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% |
1.00%
0.08%
자본화:
|
볼륨(24시간):