RMBS

Rambus Historical Data

Company Name Stock Ticker Symbol Market Type
Rambus Inc RMBS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.35 1.41% 25.20 13:24:49
Open Price Low Price High Price Close Price Prev Close
25.41 25.20 25.97 24.85
more quote information »

RMBS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.3426.4123.8425.03560,496-0.14-0.55%
1 Month26.0826.4423.8425.14538,464-0.88-3.37%
3 Months20.0828.7920.0025.14573,4105.1225.5%
6 Months32.1333.7520.0025.31759,897-6.93-21.57%
1 Year22.8733.7520.0026.17873,7842.3310.19%
3 Years13.4533.758.0520.35768,39711.7587.36%
5 Years13.2133.757.1717.09758,60311.9990.76%

RMBS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 24.85 0.22 0.89% 24.63 25.36 24.33 511,606
Sep 23 2022 24.63 -0.31 -1.24% 24.67 24.72 23.84 691,066
Sep 22 2022 24.94 -0.44 -1.73% 25.34 25.34 24.505 631,016
Sep 21 2022 25.38 -0.18 -0.7% 25.61 26.41 25.38 561,488
Sep 20 2022 25.56 0.01 0.04% 25.34 25.78 25.34 407,304
Sep 19 2022 25.55 0.26 1.03% 24.94 25.81 24.845 421,044
Sep 16 2022 25.29 0.16 0.64% 24.95 25.33 24.67 897,843
Sep 15 2022 25.13 -0.21 -0.83% 25.12 25.44 24.695 756,106
Sep 14 2022 25.34 0.47 1.89% 25.08 25.52 24.84 419,719
Sep 13 2022 24.87 -1.37 -5.22% 25.36 25.90 24.84 701,974
Sep 12 2022 26.24 0.70 2.74% 25.84 26.44 25.65 407,920
Sep 09 2022 25.54 0.47 1.87% 25.34 25.66 25.34 352,446
Sep 08 2022 25.07 0.39 1.58% 24.42 25.20 24.24 392,626
Sep 07 2022 24.68 0.09 0.37% 24.65 24.76 24.31 484,722
Sep 06 2022 24.59 -0.09 -0.36% 24.67 24.81 24.29 445,888
Sep 02 2022 24.68 0.11 0.45% 25.00 25.25 24.4305 374,639
Sep 01 2022 24.57 -1.22 -4.73% 25.34 25.34 24.12 753,943
Aug 31 2022 25.79 0.06 0.23% 25.73 26.00 25.54 573,617
Aug 30 2022 25.73 -0.12 -0.46% 26.08 26.125 25.38 445,853
Aug 29 2022 25.85 -0.48 -1.82% 26.04 26.28 25.66 433,837
See More Historical Prices »


Your Recent History
NASDAQ
RMBS
Rambus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now