Canada markets closed

Rambus Inc. (RMBS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.08+1.83 (+3.37%)
At close: 04:00PM EDT
56.75 +0.67 (+1.19%)
After hours: 05:14PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202455.9656.4155.3556.0856.081,252,430
May 02, 202453.9754.5852.5754.2554.251,785,300
May 01, 202454.0055.4152.5252.7552.752,426,900
Apr 30, 202458.0059.7554.7754.8254.822,821,200
Apr 29, 202459.2360.6158.7060.4860.481,420,300
Apr 26, 202458.0359.8557.4559.2359.231,329,000
Apr 25, 202456.2558.3955.3858.1258.121,376,200
Apr 24, 202457.6058.5656.0956.5256.521,305,300
Apr 23, 202454.8856.9554.5556.4456.441,152,300
Apr 22, 202455.5555.6454.3554.7354.731,539,400
Apr 19, 202455.8456.3453.9454.6854.681,600,100
Apr 18, 202456.7657.7855.9756.4656.461,387,900
Apr 17, 202458.8258.9956.9157.2557.251,298,600
Apr 16, 202458.6659.0458.1258.7258.72843,900
Apr 15, 202460.4260.6458.4859.0059.001,003,600
Apr 12, 202460.8161.9460.0060.1460.141,466,800
Apr 11, 202460.0062.3759.8262.3362.33947,800
Apr 10, 202460.4660.7458.8459.7559.751,162,300
Apr 09, 202460.6661.7560.5361.4961.49993,900
Apr 08, 202460.4060.9159.6760.2660.26633,600
Apr 05, 202459.1160.5459.0860.0660.06994,000
Apr 04, 202461.4061.6758.5258.9358.931,346,800
Apr 03, 202458.5160.7358.4060.3160.311,072,000
Apr 02, 202461.0061.0059.2059.4859.481,346,700
Apr 01, 202461.9063.3161.7362.2362.231,235,100
Mar 28, 202463.0063.4961.7061.8161.811,989,700
Mar 27, 202462.4963.1861.2063.1063.101,119,900
Mar 26, 202462.1563.1761.7362.0962.091,126,100
Mar 25, 202462.5562.8661.4561.6661.661,498,900
Mar 22, 202463.9864.7362.0563.3663.361,181,000
Mar 21, 202462.8865.8662.5064.7364.732,369,400
Mar 20, 202458.9460.6858.2860.5360.531,102,800
Mar 19, 202459.2359.9957.2058.8458.841,504,000
Mar 18, 202461.2561.9460.4360.4960.491,178,000
Mar 15, 202460.1561.5860.1560.5560.552,522,900
Mar 14, 202461.3061.8960.3660.9960.991,480,900
Mar 13, 202462.2763.3160.7761.5161.511,519,800
Mar 12, 202463.1263.6462.1363.4063.401,162,100
Mar 11, 202462.3362.7861.0262.5262.521,735,700
Mar 08, 202465.5066.6763.5063.7663.761,747,000
Mar 07, 202464.6066.2564.2265.4065.401,176,800
Mar 06, 202463.6964.1262.1563.6863.681,424,600
Mar 05, 202461.6062.7060.6861.4061.401,451,500
Mar 04, 202465.4365.6262.6263.0963.091,418,200
Mar 01, 202460.9965.6860.3264.4964.492,897,900
Feb 29, 202458.0159.7357.7059.2459.241,688,400
Feb 28, 202456.8557.3256.3456.8656.861,210,500
Feb 27, 202458.8459.4857.6157.6557.651,045,800
Feb 26, 202456.8259.2356.6358.6258.621,478,800
Feb 23, 202458.0558.0555.3656.0456.041,375,900
Feb 22, 202458.1158.9557.7457.9157.911,891,000
Feb 21, 202454.3456.3154.1056.3156.311,361,600
Feb 20, 202455.1055.8154.4955.0655.061,292,200
Feb 16, 202456.2957.1255.1056.0956.091,218,800
Feb 15, 202457.3857.5855.5956.3456.341,345,000
Feb 14, 202456.3057.1855.5757.0257.021,403,200
Feb 13, 202455.0356.5654.1755.2255.221,979,100
Feb 12, 202458.8059.7457.6658.0458.041,771,900
Feb 09, 202456.8959.1456.8058.7058.702,570,100
Feb 08, 202453.8157.3653.8156.2556.252,971,500
Feb 07, 202455.6056.2153.1153.6253.624,257,500
Feb 06, 202462.5562.5554.8255.2655.268,021,900
Feb 05, 202469.1569.8967.9768.3768.372,505,400
Feb 02, 202467.9069.0767.3368.8568.851,137,900
Feb 01, 202468.8769.3067.6668.1568.151,215,300
Jan 31, 202469.7470.8768.2468.5368.531,254,700
Jan 30, 202473.0173.6270.8671.4371.43763,500
Jan 29, 202471.6973.0970.7873.0373.031,283,700
Jan 26, 202472.2573.1970.4571.2871.281,704,600
Jan 25, 202475.2675.9073.0573.2473.241,525,700
Jan 24, 202474.9675.9872.8173.3773.371,393,900
Jan 23, 202474.0475.0073.0773.6573.651,001,700
Jan 22, 202474.6376.3872.0073.9973.991,547,000
Jan 19, 202470.3673.3869.8373.2273.222,312,800
Jan 18, 202469.4670.0967.4469.1869.181,492,300
Jan 17, 202468.1068.5065.7967.5667.561,207,300
Jan 16, 202466.0271.9365.4268.8768.872,345,100
Jan 12, 202466.5066.6065.1665.9765.97641,500
Jan 11, 202465.2966.7263.7966.2866.281,263,200
Jan 10, 202467.0567.2264.5165.2165.21957,600
Jan 09, 202465.4867.4465.4766.7066.70902,900
Jan 08, 202463.8966.9163.8966.5966.591,838,500
Jan 05, 202462.6463.8262.1263.4063.401,092,400
Jan 04, 202463.0064.1262.2562.7462.741,308,300
Jan 03, 202463.9965.9563.3163.9163.911,342,200
Jan 02, 202467.0267.3164.2565.2565.251,538,200
Dec 29, 202368.6669.2667.7468.2568.251,205,900
Dec 28, 202368.5069.1667.5568.6068.601,098,200
Dec 27, 202370.4170.4168.0768.4968.491,548,400
Dec 26, 202370.2171.2969.5869.8969.89840,800
Dec 22, 202369.8370.8869.3069.6569.651,004,200
Dec 21, 202367.4370.2767.2269.3569.351,872,400
Dec 20, 202366.5868.3264.8564.9264.921,594,400
Dec 19, 202369.0269.7866.7567.2267.221,580,500
Dec 18, 202369.4869.9068.3168.6268.621,169,900
Dec 15, 202370.7470.7468.4369.4769.4721,317,700
Dec 14, 202369.7171.9068.9269.9969.991,813,700
Dec 13, 202367.4768.7865.8768.7068.701,511,600
Dec 12, 202367.9068.6767.1867.3867.381,067,200
Dec 11, 202365.9968.4465.3268.2668.261,354,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...