Stockscreener 앱 받기
94.62
1.39%
1.30
시간 외 거래:
95.05
0.43
+0.45%
Rambus Inc 주식 (RMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $96.38 | $89.19 | $7.19 | 1,390,764.0 | +1.39% |
| 2026-03-18 | $95.25 | $92.12 | $3.13 | 1,338,951.0 | -0.19% |
| 2026-03-17 | $94.37 | $91.80 | $2.57 | 1,297,433.0 | +0.78% |
| 2026-03-16 | $98.35 | $92.70 | $5.65 | 1,679,206.0 | -1.31% |
| 2026-03-13 | $94.74 | $90.18 | $4.56 | 2,039,954.0 | +4.71% |
| 2026-03-12 | $91.17 | $87.01 | $4.16 | 2,901,059.0 | -2.97% |
| 2026-03-11 | $92.65 | $89.00 | $3.65 | 1,240,899.0 | +3.26% |
| 2026-03-10 | $92.22 | $88.14 | $4.08 | 1,767,491.0 | +1.23% |
| 2026-03-09 | $89.02 | $82.36 | $6.66 | 2,541,830.0 | +0.45% |
| 2026-03-06 | $91.88 | $87.21 | $4.67 | 2,029,876.0 | -4.12% |
| 2026-03-05 | $93.63 | $89.37 | $4.26 | 2,030,990.0 | -0.14% |
| 2026-03-04 | $92.38 | $88.78 | $3.60 | 2,170,944.0 | +5.08% |
| 2026-03-03 | $96.27 | $87.44 | $8.83 | 2,843,300.0 | -11.42% |
| 2026-03-02 | $102.6 | $95.59 | $6.98 | 1,359,962.0 | -0.78% |
| 2026-02-27 | $101.5 | $96.66 | $4.79 | 1,426,290.0 | -2.46% |
| 2026-02-26 | $103.3 | $98.79 | $4.49 | 1,893,930.0 | +1.07% |
| 2026-02-25 | $101.9 | $99.10 | $2.77 | 1,029,037.0 | +2.56% |
| 2026-02-24 | $101.4 | $95.80 | $5.63 | 1,459,252.0 | +3.46% |
| 2026-02-23 | $102.2 | $94.11 | $8.08 | 1,927,181.0 | -7.18% |
| 2026-02-20 | $106.8 | $102.2 | $4.58 | 1,647,151.0 | -1.43% |
| 2026-02-19 | $104.4 | $101.5 | $2.88 | 1,734,148.0 | -0.20% |
| 2026-02-18 | $106.1 | $101.7 | $4.41 | 1,631,306.0 | +2.34% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $102.6 | $82.36 | $20.21 | 28,023,423.0 | -5.06% |
| 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% |
1.14%
1.31%
자본화:
|
볼륨(24시간):