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 | -8.79 | -13.1665668065 | 66.76 | 66.76 | 57.66 | 1550873 | 60.90932454 | CS |
| 4 | 3.76 | 6.9359896698 | 54.21 | 67.74 | 52.87 | 1243865 | 60.56342179 | CS |
| 12 | -1.26 | -2.12730035455 | 59.23 | 67.74 | 52.52 | 1251767 | 57.54336478 | CS |
| 26 | -16.66 | -22.3234624146 | 74.63 | 76.38 | 52.52 | 1435446 | 59.46081686 | CS |
| 52 | -2.35 | -3.89588859416 | 60.32 | 76.38 | 48.13 | 1472948 | 60.15265418 | CS |
| 156 | 35.07 | 153.144104803 | 22.9 | 76.38 | 20 | 1131707 | 46.59445056 | CS |
| 260 | 45.39 | 360.810810811 | 12.58 | 76.38 | 8.05 | 961670 | 37.41393984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 57.97 | -1.76 | -2.95 | 60 | 60 | 57.66 | 1601346 |
| 1721342100 | 59.73 | 0.15 | 0.25 | 60 | 60.96 | 58.02 | 1317532 |
| 1721255700 | 59.58 | -5.7 | -8.73 | 63.79 | 64.25 | 59.42 | 2519174 |
| 1721169300 | 65.28 | 0.39 | 0.60 | 65 | 65.51 | 64.16 | 997392 |
| 1721082900 | 64.89 | -1.1 | -1.67 | 66.76 | 66.76 | 64.64 | 1318921 |
| 1720823700 | 65.989999 | 0.77 | 1.18 | 66.05 | 67.74 | 65.209999 | 1251344 |
| 1720737300 | 65.22 | -1.04 | -1.57 | 67.67 | 67.67 | 64.61 | 1419530 |
| 1720650900 | 66.26 | 2.38 | 3.73 | 64.47 | 66.47 | 64.345 | 1086387 |
| 1720564500 | 63.88 | -0.17 | -0.27 | 64.5 | 65.16 | 63.56 | 1076607 |
| 1720478100 | 64.05 | 2.1 | 3.39 | 62.57 | 64.319999 | 62.345 | 1042256 |
| 1720218900 | 61.95 | 1.44 | 2.38 | 60.78 | 62.64 | 60.25 | 929113 |
| 1720040640 | 60.51 | 0.58 | 0.97 | 60 | 61.35 | 59.65 | 561810 |
| 1719959700 | 59.93 | 1.93 | 3.33 | 58 | 59.95 | 58 | 993972 |
| 1719873300 | 58 | 1.39 | 2.46 | 58.46 | 58.46 | 56.835 | 1068666 |
| 1719614100 | 56.61 | 0 | 0.00 | 56.61 | 56.61 | 56.61 | 0 |
| 1719527700 | 56.61 | 0.73 | 1.31 | 55.88 | 57.87 | 55.68 | 1623220 |
| 1719441300 | 55.88 | 1.6 | 2.95 | 54.27 | 57.46 | 54.27 | 1554667 |
| 1719354900 | 54.28 | 0.86 | 1.61 | 53.81 | 54.43 | 52.87 | 950257 |
| 1719268500 | 53.42 | -1.09 | -2.00 | 54.21 | 54.72 | 53.33 | 1077369 |
| 1719009300 | 54.51 | -0.06 | -0.11 | 54.34 | 55.32 | 53.56 | 1994987 |
| 1718922900 | 54.57 | -2.15 | -3.79 | 56.44 | 56.76 | 54.24 | 1317898 |
| 1718750100 | 56.72 | 0.2 | 0.35 | 56.47 | 57.445 | 55.91 | 1144449 |
| 1718663700 | 56.52 | -0.45 | -0.79 | 57.04 | 57.09 | 55.89 | 884167 |
| 1718404500 | 56.97 | 0.02 | 0.04 | 55.95 | 57.12 | 55.81 | 969939 |
| 1718318100 | 56.95 | -1.14 | -1.96 | 57.4 | 58.3168 | 56.52 | 815065 |
| 1718231700 | 58.09 | 1.99 | 3.55 | 57.77 | 59.31 | 57.18 | 911092 |
| 1718145300 | 56.1 | 0.2 | 0.36 | 55.52 | 56.6 | 54.66 | 909047 |
| 1718058900 | 55.9 | 0.33 | 0.59 | 54.79 | 56.435 | 54.545 | 998587 |
| 1717799700 | 55.57 | -0.74 | -1.31 | 55.95 | 56.4 | 54.84 | 1238130 |
| 1717713300 | 56.31 | -0.66 | -1.16 | 56.7 | 56.74 | 55 | 1122338 |
| 1717626900 | 56.97 | 2.94 | 5.44 | 54.88 | 57.37 | 54.4 | 2131474 |
| 1717540500 | 54.03 | -1.55 | -2.79 | 55.58 | 55.58 | 53.53 | 1230787 |
| 1717454100 | 55.58 | 0.32 | 0.58 | 56.46 | 56.46 | 53.92 | 953494 |
| 1717194900 | 55.26 | 0.06 | 0.11 | 55.36 | 55.36 | 52.58 | 2059829 |
| 1717108500 | 55.2 | 0.16 | 0.29 | 55.04 | 55.875 | 54.61 | 1451845 |
| 1717022100 | 55.04 | -1.35 | -2.39 | 55.14 | 55.98 | 54.94 | 1051670 |
| 1716935700 | 56.39 | 0.69 | 1.24 | 55.83 | 56.7499 | 54.25 | 1311602 |
| 1716590100 | 55.7 | 0.55 | 1.00 | 55.61 | 56.22 | 55.01 | 1279221 |
| 1716503700 | 55.15 | -4.15 | -7.00 | 60.35 | 60.36 | 54.92 | 2275423 |
| 1716417300 | 59.3 | 0.48 | 0.82 | 59.56 | 59.67 | 58.68 | 874696 |
| 1716330900 | 58.82 | -0.63 | -1.06 | 58.17 | 59.21 | 57.92 | 620390 |
| 1716244500 | 59.45 | 1.48 | 2.55 | 57.93 | 60 | 57.6 | 1113168 |
| 1715985300 | 57.97 | 0.03 | 0.05 | 58.62 | 58.65 | 57.25 | 740051 |
| 1715898900 | 57.94 | -1.58 | -2.65 | 59.54 | 59.62 | 57.89 | 1113341 |
| 1715812500 | 59.52 | 1.42 | 2.44 | 59 | 59.6 | 57.8 | 1025481 |
| 1715726100 | 58.1 | 1.16 | 2.04 | 57.26 | 58.23 | 57.053 | 897434 |
| 1715639700 | 56.94 | 0.24 | 0.42 | 57.31 | 57.46 | 56.39 | 831293 |
| 1715380500 | 56.7 | 0.78 | 1.39 | 56.59 | 57.44 | 56.29 | 867802 |
| 1715294100 | 55.92 | -0.05 | -0.09 | 55.77 | 56.64 | 55.17 | 1038186 |
| 1715207700 | 55.97 | -0.37 | -0.66 | 55.37 | 56.3801 | 55.2 | 584781 |
| 1715121300 | 56.34 | -0.61 | -1.07 | 56.78 | 57.565 | 56.29 | 1098634 |
| 1715034900 | 56.95 | 0.87 | 1.55 | 56.72 | 57.545 | 56.33 | 1112311 |
| 1714775700 | 56.08 | 1.83 | 3.37 | 55.9 | 56.41 | 55.3 | 1289791 |
| 1714689300 | 54.25 | 1.5 | 2.84 | 53.97 | 54.58 | 52.57 | 1785373 |
| 1714602900 | 52.75 | -2.07 | -3.78 | 54 | 55.41 | 52.52 | 2426863 |
| 1714516500 | 54.82 | -5.66 | -9.36 | 58 | 59.75 | 54.78 | 2820882 |
| 1714430100 | 60.48 | 1.25 | 2.11 | 59.23 | 60.605 | 58.6974 | 1417890 |
| 1714170900 | 59.23 | 1.11 | 1.91 | 58.03 | 59.85 | 57.45 | 1328989 |
| 1714084500 | 58.12 | 1.6 | 2.83 | 56.25 | 58.39 | 55.38 | 1376208 |
| 1713998100 | 56.52 | 0.08 | 0.14 | 57.6 | 58.56 | 56.09 | 1305317 |
| 1713911700 | 56.44 | 1.71 | 3.12 | 54.88 | 56.945 | 54.55 | 1152273 |
| 1713825300 | 54.73 | 0.05 | 0.09 | 55.55 | 55.64 | 54.35 | 1539523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
