59.34
2.38%
+1.37
Rambus Inc. 주식 (RMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-20 | $60.00 | $57.60 | $2.40 | 330,558.0 | +2.35% |
2024-05-17 | $58.65 | $57.25 | $1.40 | 732,697.0 | +0.05% |
2024-05-16 | $59.62 | $57.89 | $1.73 | 1,083,493.0 | -2.65% |
2024-05-15 | $59.60 | $57.80 | $1.80 | 1,016,968.0 | +2.44% |
2024-05-14 | $58.23 | $57.05 | $1.18 | 885,734.0 | +2.04% |
2024-05-13 | $57.46 | $56.39 | $1.07 | 768,210.0 | +0.42% |
2024-05-10 | $57.44 | $56.29 | $1.15 | 861,972.0 | +1.39% |
2024-05-09 | $56.64 | $55.17 | $1.47 | 957,642.0 | -0.09% |
2024-05-08 | $56.38 | $55.20 | $1.18 | 569,843.0 | -0.66% |
2024-05-07 | $57.56 | $56.29 | $1.27 | 1,092,690.0 | -1.07% |
2024-05-06 | $57.55 | $56.33 | $1.22 | 1,107,484.0 | +1.55% |
2024-05-03 | $56.41 | $55.30 | $1.11 | 1,278,704.0 | +3.37% |
2024-05-02 | $54.58 | $52.57 | $2.01 | 1,758,046.0 | +2.84% |
2024-05-01 | $55.41 | $52.52 | $2.89 | 2,411,366.0 | -3.78% |
2024-04-30 | $59.75 | $54.77 | $4.98 | 2,802,787.0 | -9.36% |
2024-04-29 | $60.60 | $58.70 | $1.91 | 1,393,810.0 | +2.11% |
2024-04-26 | $59.85 | $57.45 | $2.40 | 1,323,302.0 | +1.91% |
2024-04-25 | $58.39 | $55.38 | $3.01 | 1,344,952.0 | +2.83% |
2024-04-24 | $58.56 | $56.09 | $2.47 | 1,241,515.0 | +0.14% |
2024-04-23 | $56.95 | $54.55 | $2.40 | 1,146,275.0 | +3.12% |
2024-04-22 | $55.64 | $54.35 | $1.29 | 1,532,400.0 | +0.09% |
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 |
---|---|---|---|---|---|
2024-05 | $60.00 | $52.52 | $7.48 | 14,855,407.0 | +8.23% |
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% |
자본화:
|
볼륨(24시간):