Rambus Inc (RMBS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.811 | 3.4554474337 | 52.41 | 55.29 | 52.11 | 1287453 | 53.18250414 | CS |
| 4 | -3.349 | -5.81726593712 | 57.57 | 60.16 | 52.11 | 903801 | 56.16944536 | CS |
| 12 | 12.631 | 30.3702813176 | 41.59 | 60.16 | 40.28 | 1046447 | 50.96647961 | CS |
| 26 | -1.659 | -2.96886184681 | 55.88 | 67.74 | 37.425 | 1490143 | 47.94242258 | CS |
| 52 | -16.189 | -22.9924726601 | 70.41 | 76.38 | 37.425 | 1469335 | 53.93360938 | CS |
| 156 | 25.071 | 86.0068610635 | 29.15 | 76.38 | 20 | 1238187 | 48.51761108 | CS |
| 260 | 40.131 | 284.819020582 | 14.09 | 76.38 | 8.05 | 1044123 | 39.67922218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 54.68 | 0.54 | 1.00 | 53.51 | 55.29 | 53.09 | 455374 |
| 1735077840 | 54.14 | 0.17 | 0.31 | 53.98 | 54.41 | 53.65 | 343578 |
| 1734996900 | 53.97 | 1.39 | 2.64 | 53.36 | 54.09 | 52.91 | 1161387 |
| 1734737700 | 52.58 | -1.04 | -1.94 | 52.08 | 54.08 | 52.08 | 3382114 |
| 1734651300 | 53.62 | -1.21 | -2.21 | 54.62 | 55.5 | 52.69 | 1611273 |
| 1734564900 | 54.83 | -3.35 | -5.76 | 58.92 | 59.294 | 53.89 | 1040803 |
| 1734478500 | 58.18 | -0.96 | -1.62 | 58.16 | 59.13 | 57.63 | 742033 |
| 1734392100 | 59.14 | 1.73 | 3.01 | 57.46 | 59.67 | 56.47 | 762158 |
| 1734132900 | 57.41 | -0.69 | -1.19 | 58.24 | 58.484 | 57.07 | 1238606 |
| 1734046500 | 58.1 | -0.96 | -1.63 | 58.14 | 59.06 | 57.79 | 467000 |
| 1733960100 | 59.06 | 1.07 | 1.85 | 58.95 | 60.16 | 57.9633 | 980006 |
| 1733873700 | 57.99 | -0.41 | -0.70 | 58.95 | 58.95 | 57.5 | 886023 |
| 1733787300 | 58.4 | -0.43 | -0.73 | 58.79 | 60.1 | 58.22 | 542517 |
| 1733528100 | 58.83 | 1.31 | 2.28 | 57.91 | 59.105 | 57.55 | 640876 |
| 1733441700 | 57.52 | -1.46 | -2.48 | 58.82 | 58.99 | 57.2521 | 411192 |
| 1733355300 | 58.98 | 0.34 | 0.58 | 60 | 60 | 58.8845 | 590891 |
| 1733268900 | 58.64 | -0.23 | -0.39 | 58.32 | 58.7 | 57.27 | 657729 |
| 1733182500 | 58.87 | 1.06 | 1.83 | 58.04 | 59.62 | 57.975 | 985633 |
| 1732917840 | 57.81 | 0.69 | 1.21 | 57.57 | 58.25 | 57.33 | 574108 |
| 1732750500 | 57.12 | -0.65 | -1.13 | 57.49 | 57.7 | 55.69 | 728282 |
| 1732664100 | 57.77 | 0.88 | 1.55 | 61.01 | 61.01 | 57.21 | 1042250 |
| 1732577700 | 56.89 | 0.93 | 1.66 | 56.47 | 57.14 | 55.72 | 1460244 |
| 1732318500 | 55.96 | 1.47 | 2.70 | 54.25 | 56.13 | 54.25 | 800856 |
| 1732232100 | 54.49 | 1.54 | 2.91 | 53.99 | 54.89 | 53.08 | 630013 |
| 1732145700 | 52.95 | 0.66 | 1.26 | 52 | 52.97 | 50.71 | 545495 |
| 1732059300 | 52.29 | -0.3 | -0.57 | 52.42 | 52.82 | 51.94 | 734560 |
| 1731972900 | 52.59 | 1.28 | 2.49 | 51.24 | 52.67 | 51.11 | 1012598 |
| 1731713700 | 51.31 | -2.04 | -3.82 | 53.08 | 53.17 | 51.045 | 870176 |
| 1731627300 | 53.35 | -0.97 | -1.79 | 54.57 | 55.63 | 53.22 | 761867 |
| 1731540900 | 54.32 | -1.05 | -1.90 | 55 | 55.625 | 54.07 | 571331 |
| 1731454500 | 55.37 | -0.52 | -0.93 | 56.11 | 56.82 | 55.2 | 871350 |
| 1731368100 | 55.89 | 0.11 | 0.20 | 55.75 | 55.92 | 54.12 | 750314 |
| 1731108900 | 55.78 | -0.91 | -1.61 | 56.04 | 56.24 | 54.37 | 873907 |
| 1731022500 | 56.69 | -1.01 | -1.75 | 58.09 | 58.41625 | 56.43 | 1276679 |
| 1730936100 | 57.7 | 7.44 | 14.80 | 54.88 | 57.85 | 53.525 | 2637743 |
| 1730849700 | 50.26 | 1.73 | 3.56 | 48.53 | 50.28 | 48.53 | 819025 |
| 1730763300 | 48.53 | 0.58 | 1.21 | 47.58 | 49.52 | 47.2 | 1096093 |
| 1730500500 | 47.95 | 0.13 | 0.27 | 47.83 | 48.3 | 47.37 | 1347817 |
| 1730414100 | 47.82 | -2.07 | -4.15 | 49.54 | 49.54 | 47.07 | 1526593 |
| 1730327700 | 49.89 | -1.11 | -2.18 | 49.92 | 51.47 | 49.63 | 2001478 |
| 1730241300 | 51 | 6.2 | 13.84 | 44.63 | 51.15 | 44.45 | 3512283 |
| 1730154900 | 44.8 | 1.3 | 2.99 | 43.59 | 44.87 | 43.5 | 2008922 |
| 1729895700 | 43.5 | 1.46 | 3.47 | 42.47 | 43.72 | 42.47 | 1131602 |
| 1729809300 | 42.04 | 0.64 | 1.55 | 42 | 42.09 | 41.4 | 951041 |
| 1729722900 | 41.4 | -0.19 | -0.46 | 41.5 | 41.86 | 40.79 | 741605 |
| 1729636500 | 41.59 | -0.04 | -0.10 | 41.37 | 41.66 | 40.93 | 605108 |
| 1729550100 | 41.63 | 0.45 | 1.09 | 41.08 | 41.76 | 40.86 | 771989 |
| 1729290900 | 41.18 | -1.52 | -3.56 | 43.33 | 43.47 | 41.1 | 1154422 |
| 1729204500 | 42.7 | -0.56 | -1.28 | 44.76 | 44.94 | 42.61 | 1172339 |
| 1729118100 | 43.255 | -0.02 | -0.03 | 43.99 | 44 | 42.81 | 861864 |
| 1729031700 | 43.27 | -1.79 | -3.96 | 45.06 | 45.585 | 42.8017 | 1679167 |
| 1728945300 | 45.055 | 1.01 | 2.28 | 44.43 | 45.31 | 44.4 | 1232218 |
| 1728686100 | 44.05 | 1.61 | 3.79 | 41.88 | 44.12 | 41.88 | 1562124 |
| 1728599700 | 42.44 | 0.25 | 0.59 | 41.13 | 42.46 | 41.05 | 871489 |
| 1728513300 | 42.19 | 1.02 | 2.48 | 41.24 | 42.305 | 40.895 | 733223 |
| 1728426900 | 41.17 | 0.09 | 0.22 | 40.89 | 41.53 | 40.28 | 936656 |
| 1728340500 | 41.08 | 0.03 | 0.07 | 40.79 | 41.37 | 40.59 | 715988 |
| 1728081300 | 41.05 | 0.83 | 2.06 | 41.59 | 41.82 | 40.65 | 871924 |
| 1727994900 | 40.22 | -0.11 | -0.27 | 39.86 | 40.6 | 39.56 | 1032988 |
| 1727908500 | 40.33 | 0.2 | 0.50 | 40.13 | 40.77 | 39.705 | 852628 |
| 1727822100 | 40.13 | -2.09 | -4.95 | 42.22 | 42.35 | 39.96 | 1736997 |
| 1727735700 | 42.22 | 0.1 | 0.24 | 41.53 | 42.57 | 41.465 | 2018977 |
| 1727476500 | 42.12 | -0.35 | -0.82 | 42.85 | 42.86 | 41.68 | 2437765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
