Get the Stockscreener App
56.66
1.25%
+0.7369
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 10, 2024, is $56.66.
- 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 690.19% to $56.66 now.
- The 52-week high stock price for RMBS is $76.38, representing a 34.81% increase from the current share price, occurred on January 22, 2024.
- The 52-week low stock price for RMBS is $46.89, indicating a -17.24% decrease from the current share price, occurred on May 09, 2023.
- 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $57.44 | $56.29 | $1.15 | 426,887.0 | +1.29% |
| May 09, 2024 | $56.64 | $55.17 | $1.47 | 957,642.0 | -0.09% |
| May 08, 2024 | $56.38 | $55.20 | $1.18 | 569,843.0 | -0.66% |
| May 07, 2024 | $57.56 | $56.29 | $1.27 | 1,092,690.0 | -1.07% |
| May 06, 2024 | $57.55 | $56.33 | $1.22 | 1,107,484.0 | +1.55% |
| May 03, 2024 | $56.41 | $55.30 | $1.11 | 1,278,704.0 | +3.37% |
| May 02, 2024 | $54.58 | $52.57 | $2.01 | 1,758,046.0 | +2.84% |
| May 01, 2024 | $55.41 | $52.52 | $2.89 | 2,411,366.0 | -3.78% |
| Apr 30, 2024 | $59.75 | $54.77 | $4.98 | 2,802,787.0 | -9.36% |
| Apr 29, 2024 | $60.60 | $58.70 | $1.91 | 1,393,810.0 | +2.11% |
| Apr 26, 2024 | $59.85 | $57.45 | $2.40 | 1,323,302.0 | +1.91% |
| Apr 25, 2024 | $58.39 | $55.38 | $3.01 | 1,344,952.0 | +2.83% |
| Apr 24, 2024 | $58.56 | $56.09 | $2.47 | 1,241,515.0 | +0.14% |
| Apr 23, 2024 | $56.95 | $54.55 | $2.40 | 1,146,275.0 | +3.12% |
| Apr 22, 2024 | $55.64 | $54.35 | $1.29 | 1,532,400.0 | +0.09% |
| Apr 19, 2024 | $56.34 | $53.94 | $2.40 | 1,560,248.0 | -3.15% |
| Apr 18, 2024 | $57.78 | $55.97 | $1.81 | 1,306,031.0 | -1.38% |
| Apr 17, 2024 | $58.99 | $56.91 | $2.08 | 1,248,757.0 | -2.50% |
| Apr 16, 2024 | $59.03 | $58.12 | $0.915 | 823,279.0 | -0.47% |
| Apr 15, 2024 | $60.64 | $58.48 | $2.16 | 1,003,697.0 | -1.90% |
| Apr 12, 2024 | $61.94 | $60.00 | $1.94 | 1,466,754.0 | -3.51% |
| Apr 11, 2024 | $62.37 | $59.82 | $2.55 | 947,685.0 | +4.32% |
| Apr 10, 2024 | $60.74 | $58.84 | $1.91 | 1,161,856.0 | -2.83% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $57.56 | $52.52 | $5.04 | 9,602,662.0 | +3.32% |
| 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% |
0.71%
0.13%
Cap:
|
Volume (24h):