Stockscreener 앱 받기
107.10
9.17%
9.00
시간 외 거래:
106.99
-0.11
-0.10%
Rambus Inc 주식 (RMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $108.2 | $98.50 | $9.72 | 3,473,157.0 | +9.17% |
| 2026-02-05 | $102.1 | $95.80 | $6.32 | 3,140,361.0 | -2.72% |
| 2026-02-04 | $102.2 | $94.63 | $7.61 | 6,958,437.0 | +2.43% |
| 2026-02-03 | $112.9 | $91.74 | $21.20 | 12,579,759.0 | -13.42% |
| 2026-02-02 | $128.2 | $110.8 | $17.47 | 6,530,230.0 | -0.11% |
| 2026-01-30 | $127.0 | $112.8 | $14.19 | 3,193,600.0 | -6.39% |
| 2026-01-29 | $125.7 | $114.7 | $11.00 | 2,624,937.0 | -2.28% |
| 2026-01-28 | $125.2 | $115.5 | $9.70 | 2,773,249.0 | +7.54% |
| 2026-01-27 | $119.3 | $115.3 | $3.98 | 1,796,400.0 | +1.33% |
| 2026-01-26 | $118.4 | $112.7 | $5.75 | 1,970,598.0 | -0.97% |
| 2026-01-23 | $123.5 | $113.1 | $10.37 | 2,890,565.0 | -7.58% |
| 2026-01-22 | $135.8 | $122.3 | $13.47 | 3,902,113.0 | -0.92% |
| 2026-01-21 | $131.1 | $120.0 | $11.12 | 5,900,078.0 | +14.38% |
| 2026-01-20 | $114.1 | $106.0 | $8.06 | 2,838,084.0 | +1.95% |
| 2026-01-16 | $108.4 | $104.2 | $4.19 | 1,783,520.0 | +4.77% |
| 2026-01-15 | $108.2 | $102.6 | $5.58 | 2,548,841.0 | +2.43% |
| 2026-01-14 | $101.2 | $95.45 | $5.74 | 2,018,596.0 | +5.38% |
| 2026-01-13 | $97.39 | $93.30 | $4.09 | 973,797.0 | +2.78% |
| 2026-01-12 | $93.94 | $91.51 | $2.42 | 951,660.0 | -0.51% |
| 2026-01-09 | $95.35 | $91.19 | $4.16 | 1,720,365.0 | +2.23% |
| 2026-01-08 | $91.53 | $88.50 | $3.03 | 1,929,830.0 | -0.34% |
| 2026-01-07 | $96.47 | $90.08 | $6.39 | 1,998,734.0 | -5.52% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $128.2 | $91.74 | $36.49 | 36,155,101.0 | -5.91% |
| 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% |
11.56%
0.52%
자본화:
|
볼륨(24시간):