Get the Stockscreener App
61.62
0.67%
0.41
After Hours:
61.62
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 January 31, 2025, is $61.62.
- 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 759.41% to $61.62 now.
- The 52-week high stock price for RMBS is $69.89, representing a 13.42% increase from the current share price, occurred on February 05, 2024.
- The 52-week low stock price for RMBS is $37.42, indicating a -39.26% 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $62.86 | $60.83 | $2.03 | 1,150,837.0 | +0.67% |
| Jan 30, 2025 | $61.35 | $59.73 | $1.62 | 839,723.0 | +3.24% |
| Jan 29, 2025 | $61.26 | $57.69 | $3.57 | 1,650,800.0 | -1.40% |
| Jan 28, 2025 | $60.17 | $57.01 | $3.16 | 1,202,423.0 | +3.74% |
| Jan 27, 2025 | $60.21 | $56.84 | $3.37 | 2,339,383.0 | -7.96% |
| Jan 24, 2025 | $63.79 | $62.37 | $1.42 | 911,326.0 | -1.45% |
| Jan 23, 2025 | $63.91 | $62.35 | $1.56 | 680,792.0 | -0.94% |
| Jan 22, 2025 | $65.07 | $63.62 | $1.44 | 840,370.0 | +2.30% |
| Jan 21, 2025 | $63.74 | $61.75 | $1.99 | 753,016.0 | +1.82% |
| Jan 17, 2025 | $62.10 | $60.44 | $1.66 | 685,841.0 | +3.77% |
| Jan 16, 2025 | $60.43 | $58.89 | $1.54 | 567,914.0 | +1.31% |
| Jan 15, 2025 | $59.17 | $57.69 | $1.48 | 448,279.0 | +3.98% |
| Jan 14, 2025 | $57.49 | $55.84 | $1.65 | 512,706.0 | +1.06% |
| Jan 13, 2025 | $56.21 | $54.43 | $1.78 | 733,333.0 | -0.32% |
| Jan 10, 2025 | $56.58 | $55.07 | $1.51 | 673,870.0 | -1.49% |
| Jan 08, 2025 | $57.12 | $55.09 | $2.03 | 484,481.0 | +0.97% |
| Jan 07, 2025 | $58.01 | $56.22 | $1.79 | 545,807.0 | -1.43% |
| Jan 06, 2025 | $58.50 | $56.49 | $2.01 | 912,406.0 | +3.99% |
| Jan 03, 2025 | $55.31 | $53.60 | $1.71 | 494,846.0 | +3.08% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $65.07 | $53.14 | $11.93 | 18,170,588.0 | +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% |
2.29%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):