Get the Stockscreener App
57.12
1.13%
-0.65
Rambus Inc Stock (RMBS) Price History
The historical daily chart and data for Rambus Inc stock (RMBS), show that the latest closing stock price as of November 27, 2024, is $57.12.
- Rambus Inc all-time high stock price is $76.38, occurred on January 22, 2024.
- The lowest Rambus Inc stock price recorded was $7.17 on December 26, 2018. Since then, Rambus Inc's stock price has risen over 696.65% to $57.12 now.
- The 52-week high stock price for RMBS is $76.38, representing a 33.72% increase from the current share price, occurred on January 22, 2024.
- The 52-week low stock price for RMBS is $37.42, indicating a -34.48% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Rambus Inc (RMBS) stock in the beginning of 2023 was $29.31. The stock closed the year at $35.82, a gain of over 22.21% for the year.
The table below shows more information about RMBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $57.70 | $55.69 | $2.01 | 704,945.0 | -1.13% |
| Nov 26, 2024 | $60.84 | $57.21 | $3.63 | 1,003,221.0 | +1.55% |
| Nov 25, 2024 | $57.14 | $55.72 | $1.42 | 1,424,844.0 | +1.66% |
| Nov 22, 2024 | $56.13 | $54.25 | $1.88 | 772,076.0 | +2.70% |
| Nov 21, 2024 | $54.89 | $53.08 | $1.81 | 625,319.0 | +2.91% |
| Nov 20, 2024 | $52.97 | $50.71 | $2.26 | 506,757.0 | +1.26% |
| Nov 19, 2024 | $52.82 | $51.94 | $0.88 | 715,650.0 | -0.57% |
| Nov 18, 2024 | $52.67 | $51.11 | $1.56 | 680,511.0 | +2.49% |
| Nov 15, 2024 | $53.17 | $51.05 | $2.12 | 808,221.0 | -3.82% |
| Nov 14, 2024 | $55.63 | $53.22 | $2.41 | 694,209.0 | -1.79% |
| Nov 13, 2024 | $55.62 | $54.07 | $1.55 | 557,886.0 | -1.90% |
| Nov 12, 2024 | $56.82 | $55.20 | $1.62 | 800,884.0 | -0.93% |
| Nov 11, 2024 | $55.92 | $54.12 | $1.80 | 688,936.0 | +0.20% |
| Nov 08, 2024 | $56.24 | $54.37 | $1.87 | 844,019.0 | -1.61% |
| Nov 07, 2024 | $58.42 | $56.43 | $1.99 | 1,235,029.0 | -1.75% |
| Nov 06, 2024 | $57.85 | $53.52 | $4.33 | 2,653,842.0 | +14.80% |
| Nov 05, 2024 | $50.28 | $48.53 | $1.75 | 810,707.0 | +3.56% |
| Nov 04, 2024 | $49.52 | $47.20 | $2.32 | 1,073,225.0 | +1.21% |
| Nov 01, 2024 | $48.30 | $47.37 | $0.93 | 1,298,726.0 | +0.27% |
| Oct 31, 2024 | $49.54 | $47.07 | $2.47 | 1,337,831.0 | -4.15% |
| Oct 30, 2024 | $51.47 | $49.63 | $1.84 | 1,917,437.0 | -2.18% |
| Oct 29, 2024 | $51.15 | $44.45 | $6.70 | 3,262,577.0 | +13.84% |
Rambus Inc Stock (RMBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rambus Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RMBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rambus Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rambus Inc Stock (RMBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $60.84 | $47.20 | $13.64 | 18,603,952.0 | +19.45% |
| Oct, 2024 | $51.47 | $39.56 | $11.91 | 26,944,259.0 | +13.26% |
| Sep, 2024 | $43.75 | $37.42 | $6.32 | 48,122,541.0 | -5.59% |
| Aug, 2024 | $51.25 | $38.91 | $12.34 | 37,106,969.0 | -13.06% |
| Jul, 2024 | $67.74 | $48.10 | $19.64 | 33,619,800.0 | -12.46% |
| Jun, 2024 | $59.31 | $52.87 | $6.44 | 23,583,463.0 | +6.33% |
| May, 2024 | $60.36 | $52.52 | $7.84 | 26,182,919.0 | +0.80% |
| Apr, 2024 | $63.31 | $53.94 | $9.37 | 27,724,065.0 | -11.31% |
| Mar, 2024 | $66.67 | $57.20 | $9.47 | 31,409,902.0 | +4.34% |
| Feb, 2024 | $69.89 | $53.11 | $16.78 | 41,722,814.0 | -13.56% |
| Jan, 2024 | $76.38 | $62.12 | $14.26 | 28,694,567.0 | +0.41% |
Rambus Inc Stock (RMBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $71.90 | $63.28 | $8.62 | 47,865,647.0 | +0.86% |
| Nov, 2023 | $70.72 | $52.62 | $18.10 | 25,226,071.0 | +24.55% |
| Oct, 2023 | $61.93 | $48.13 | $13.80 | 27,395,610.0 | -2.62% |
| Sep, 2023 | $60.14 | $52.11 | $8.03 | 28,511,898.0 | -1.20% |
| Aug, 2023 | $57.37 | $48.51 | $8.86 | 35,080,921.0 | -9.81% |
| Jul, 2023 | $66.22 | $57.16 | $9.06 | 23,291,423.0 | -2.43% |
| Jun, 2023 | $66.84 | $57.07 | $9.77 | 33,521,248.0 | +0.33% |
| May, 2023 | $68.50 | $44.45 | $24.05 | 35,909,079.0 | +44.25% |
| Apr, 2023 | $51.88 | $43.58 | $8.30 | 20,705,481.0 | -13.50% |
| Mar, 2023 | $51.30 | $40.48 | $10.83 | 27,721,164.0 | +15.89% |
| Feb, 2023 | $46.16 | $39.60 | $6.56 | 21,617,619.0 | +9.29% |
| Jan, 2023 | $44.02 | $34.77 | $9.25 | 17,542,736.0 | +12.98% |
Rambus Inc Stock (RMBS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $39.34 | $35.31 | $4.03 | 14,621,555.0 | -6.67% |
| Nov, 2022 | $38.88 | $31.17 | $7.71 | 23,355,893.0 | +27.25% |
| Oct, 2022 | $30.44 | $24.81 | $5.63 | 15,253,238.0 | +18.65% |
| Sep, 2022 | $26.44 | $23.84 | $2.60 | 12,686,826.0 | -1.43% |
| Aug, 2022 | $28.79 | $24.84 | $3.95 | 14,154,369.0 | +2.02% |
| Jul, 2022 | $25.48 | $20.00 | $5.48 | 10,227,903.0 | +17.64% |
| Jun, 2022 | $25.86 | $20.46 | $5.40 | 19,405,924.0 | -14.38% |
| May, 2022 | $27.15 | $23.28 | $3.87 | 17,180,613.0 | +0.76% |
| Apr, 2022 | $32.21 | $24.31 | $7.90 | 18,060,856.0 | -21.89% |
| Mar, 2022 | $33.75 | $25.51 | $8.24 | 35,789,771.0 | +18.11% |
| Feb, 2022 | $28.22 | $24.42 | $3.80 | 19,862,773.0 | +6.93% |
| Jan, 2022 | $29.80 | $22.83 | $6.97 | 16,608,042.0 | -14.09% |
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):