Get the Stockscreener App
53.47
2.07%
-1.13
After Hours:
53.33
-0.14
-0.26%
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 May 30, 2025, is $53.47.
- 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 645.75% to $53.47 now.
- The 52-week high stock price for RMBS is $69.15, representing a 29.32% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for RMBS is $37.42, indicating a -30.01% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Rambus Inc (RMBS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $54.09 | $52.12 | $1.97 | 1,374,451.0 | -2.07% |
| May 29, 2025 | $55.36 | $53.96 | $1.40 | 674,670.0 | +0.68% |
| May 28, 2025 | $55.28 | $54.21 | $1.07 | 851,601.0 | -1.51% |
| May 27, 2025 | $55.31 | $54.02 | $1.29 | 778,144.0 | +2.95% |
| May 23, 2025 | $53.95 | $52.70 | $1.25 | 771,952.0 | -1.91% |
| May 22, 2025 | $55.88 | $54.44 | $1.44 | 654,598.0 | -0.20% |
| May 21, 2025 | $56.19 | $54.32 | $1.87 | 1,153,121.0 | -1.83% |
| May 20, 2025 | $55.88 | $54.92 | $0.955 | 564,134.0 | -0.29% |
| May 19, 2025 | $55.84 | $54.79 | $1.05 | 619,767.0 | -0.96% |
| May 16, 2025 | $56.90 | $55.71 | $1.19 | 870,421.0 | -0.74% |
| May 15, 2025 | $57.67 | $56.25 | $1.42 | 1,155,202.0 | -1.53% |
| May 14, 2025 | $58.20 | $56.59 | $1.61 | 945,976.0 | +1.73% |
| May 13, 2025 | $57.34 | $54.25 | $3.09 | 1,120,178.0 | +4.73% |
| May 12, 2025 | $55.22 | $53.55 | $1.67 | 1,533,443.0 | +6.06% |
| May 09, 2025 | $52.60 | $50.89 | $1.71 | 830,051.0 | -1.12% |
| May 08, 2025 | $52.45 | $51.15 | $1.30 | 1,280,744.0 | +1.44% |
| May 07, 2025 | $51.20 | $49.61 | $1.59 | 963,128.0 | +1.40% |
| May 06, 2025 | $50.47 | $49.29 | $1.18 | 651,121.0 | -1.08% |
| May 05, 2025 | $51.70 | $50.29 | $1.41 | 907,242.0 | -1.11% |
| May 02, 2025 | $51.95 | $49.87 | $2.08 | 1,026,477.0 | +4.93% |
| May 01, 2025 | $51.00 | $48.80 | $2.20 | 1,288,992.0 | +0.18% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $58.20 | $48.80 | $9.40 | 21,389,864.0 | +9.59% |
| Apr, 2025 | $53.82 | $40.12 | $13.70 | 27,079,704.0 | -5.77% |
| Mar, 2025 | $59.80 | $50.01 | $9.79 | 15,953,318.0 | -7.36% |
| Feb, 2025 | $69.15 | $52.62 | $16.53 | 21,896,902.0 | -9.30% |
| Jan, 2025 | $65.07 | $53.14 | $11.93 | 17,019,751.0 | +16.57% |
Rambus Inc Stock (RMBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $60.16 | $52.08 | $8.08 | 16,059,405.0 | -7.28% |
| Nov, 2024 | $60.84 | $47.20 | $13.64 | 18,331,618.0 | +20.89% |
| 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% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):