Stockscreener 앱 받기
102.64
1.97%
-1.5582
Rambus Inc 주식 (RMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $102.5 | $101.3 | $1.25 | 30,211.0 | -1.67% |
| 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% |
| 2025-09-25 | $101.1 | $95.04 | $6.11 | 2,071,753.0 | +0.03% |
| 2025-09-24 | $102.7 | $97.76 | $4.97 | 2,264,651.0 | -1.84% |
| 2025-09-23 | $109.2 | $100.3 | $8.84 | 3,769,782.0 | -4.04% |
| 2025-09-22 | $108.6 | $102.3 | $6.32 | 2,664,725.0 | +4.48% |
| 2025-09-19 | $107.7 | $101.2 | $6.47 | 9,560,273.0 | -4.68% |
| 2025-09-18 | $107.5 | $99.70 | $7.78 | 4,148,474.0 | +10.11% |
| 2025-09-17 | $99.90 | $94.75 | $5.15 | 2,423,285.0 | +0.48% |
| 2025-09-16 | $98.85 | $94.50 | $4.35 | 2,973,328.0 | +2.29% |
| 2025-09-15 | $100.7 | $88.12 | $12.61 | 5,401,858.0 | +10.29% |
| 2025-09-12 | $88.29 | $85.61 | $2.68 | 2,245,415.0 | -2.88% |
| 2025-09-11 | $89.98 | $77.85 | $12.13 | 4,966,902.0 | +14.87% |
| 2025-09-10 | $77.60 | $75.02 | $2.58 | 1,381,036.0 | +3.43% |
| 2025-09-09 | $75.49 | $72.50 | $2.99 | 1,170,886.0 | +1.73% |
| 2025-09-08 | $76.96 | $72.45 | $4.51 | 1,802,737.0 | -2.05% |
| 2025-09-05 | $78.47 | $74.60 | $3.87 | 1,352,701.0 | -0.78% |
| 2025-09-04 | $75.52 | $73.10 | $2.42 | 1,077,221.0 | +2.35% |
| 2025-09-03 | $74.87 | $72.68 | $2.19 | 1,026,993.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $109.2 | $70.90 | $38.25 | 56,321,308.0 | +38.89% |
| 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% |
0.70%
0.89%
자본화:
|
볼륨(24시간):