Free Trial

Rambus (RMBS) Stock Chart & Stock Price History

→ Biggest Prediction of My 50-Year Career on Wall Street (From Chaikin Analytics) (Ad)
Free RMBS Stock Alerts
$56.39
+0.69 (+1.24%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Rambus Stock Price Performance

5 Day
Performance
+2.25%
1 Month
Performance
-4.79%
3 Month
Performance
-0.83%
6 Month
Performance
-16.72%
Year-To-Date
Performance
-17.38%
1 Year
Performance
-15.23%
Receive RMBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rambus and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

RMBS Stock Chart for Tuesday, May, 28, 2024

RMBS Chart by TradingView

Rambus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$55.70$56.39
+1.24%		$56.75$54.251.36 million shs$6.08 billion
05/27/2024$55.70$55.70$56.22$55.011.28 million shs$6.00 billion
05/24/2024$55.15$55.70
+1.00%		$56.22$55.011.28 million shs$6.00 billion
05/23/2024$59.30$55.15
-7.00%		$60.36$54.922.25 million shs$5.94 billion
05/22/2024$58.82$59.30
+0.82%		$59.67$58.70874,695 shs$6.39 billion
05/21/2024$59.45$58.82
-1.06%		$59.21$57.92620,390 shs$6.34 billion
05/20/2024$57.97$59.45
+2.55%		$60.00$57.601.11 million shs$6.41 billion
05/17/2024$57.94$57.97
+0.05%		$58.65$57.25740,051 shs$6.25 billion
05/16/2024$59.52$57.94
-2.65%		$59.62$57.891.11 million shs$6.24 billion
05/15/2024$58.10$59.52
+2.44%		$59.59$57.801.03 million shs$6.42 billion
05/14/2024$56.94$58.10
+2.04%		$58.23$57.05897,434 shs$6.26 billion
05/13/2024$56.70$56.94
+0.42%		$57.46$56.39831,293 shs$6.14 billion
05/10/2024$55.92$56.70
+1.39%		$57.44$56.29867,094 shs$6.11 billion
05/09/2024$55.97$55.92
-0.09%		$56.64$55.171.04 million shs$6.03 billion
05/08/2024$56.34$55.97
-0.66%		$56.38$55.20584,781 shs$6.03 billion
05/07/2024$56.95$56.34
-1.07%		$57.55$56.291.10 million shs$6.07 billion
05/06/2024$56.08$56.95
+1.55%		$57.55$56.361.11 million shs$6.14 billion
05/03/2024$54.25$56.08
+3.37%		$56.41$55.351.29 million shs$6.09 billion
05/02/2024$52.75$54.25
+2.84%		$54.58$52.571.79 million shs$5.89 billion
05/01/2024$54.82$52.75
-3.78%		$55.41$52.522.43 million shs$5.73 billion
04/30/2024$60.48$54.82
-9.36%		$59.75$54.772.82 million shs$5.95 billion
04/29/2024$59.23$60.48
+2.11%		$60.61$58.701.40 million shs$6.57 billion
04/26/2024$58.12$59.23
+1.91%		$59.84$57.451.33 million shs$6.43 billion
04/25/2024$56.52$58.12
+2.83%		$58.39$55.381.38 million shs$6.31 billion
04/24/2024$56.44$56.52
+0.14%		$58.56$56.141.31 million shs$6.14 billion
04/23/2024$54.73$56.44
+3.12%		$56.95$54.551.15 million shs$6.13 billion
04/22/2024$54.68$54.73
+0.09%		$55.64$54.351.54 million shs$5.94 billion
04/19/2024$56.46$54.68
-3.15%		$56.33$53.941.60 million shs$5.94 billion
04/18/2024$57.25$56.46
-1.38%		$57.78$55.971.39 million shs$6.13 billion
04/17/2024$58.72$57.25
-2.50%		$58.99$56.911.30 million shs$6.22 billion
04/16/2024$59.00$58.72
-0.47%		$59.04$58.12843,679 shs$6.38 billion
04/15/2024$60.14$59.00
-1.90%		$60.64$58.481.00 million shs$6.41 billion
04/12/2024$62.33$60.14
-3.51%		$61.94$60.001.47 million shs$6.53 billion
04/11/2024$59.75$62.33
+4.32%		$62.37$59.99947,692 shs$6.77 billion
04/10/2024$61.49$59.75
-2.83%		$60.74$58.841.16 million shs$6.49 billion
04/09/2024$60.26$61.49
+2.04%		$61.75$60.53993,836 shs$6.68 billion
04/08/2024$60.06$60.26
+0.33%		$60.91$59.67633,569 shs$6.54 billion
04/05/2024$58.93$60.06
+1.92%		$60.54$59.08994,046 shs$6.52 billion
04/04/2024$60.31$58.93
-2.29%		$61.67$58.521.35 million shs$6.40 billion
04/03/2024$59.48$60.31
+1.40%		$60.73$58.401.04 million shs$6.55 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/02/2024$62.23$59.48
-4.42%		$61.00$59.211.35 million shs$6.46 billion
04/01/2024$61.81$62.23
+0.68%		$63.31$61.731.23 million shs$6.76 billion
03/29/2024$61.81$61.81$63.49$61.701.99 million shs$6.71 billion
03/28/2024$63.10$61.81
-2.04%		$63.49$61.701.99 million shs$6.71 billion
03/27/2024$62.09$63.10
+1.63%		$63.18$61.201.12 million shs$6.85 billion
03/26/2024$61.66$62.09
+0.70%		$63.17$61.73990,457 shs$6.74 billion
03/25/2024$63.36$61.66
-2.68%		$62.85$61.451.50 million shs$6.69 billion
03/22/2024$64.73$63.36
-2.12%		$64.73$62.051.18 million shs$6.88 billion
03/21/2024$60.53$64.73
+6.94%		$65.85$62.502.37 million shs$7.03 billion
03/20/2024$58.84$60.53
+2.87%		$60.68$58.281.10 million shs$6.57 billion
03/19/2024$60.49$58.84
-2.73%		$59.99$57.201.50 million shs$6.39 billion
03/18/2024$60.55$60.49
-0.10%		$61.94$60.431.10 million shs$6.57 billion
03/15/2024$60.99$60.55
-0.72%		$61.58$60.152.52 million shs$6.57 billion
03/14/2024$61.51$60.99
-0.85%		$61.89$60.361.32 million shs$6.62 billion
03/13/2024$63.40$61.51
-2.98%		$63.31$60.771.52 million shs$6.68 billion
03/12/2024$62.52$63.40
+1.41%		$63.64$62.131.16 million shs$6.84 billion
03/11/2024$63.76$62.52
-1.94%		$62.78$61.021.74 million shs$6.75 billion
03/08/2024$65.40$63.76
-2.51%		$66.61$63.501.75 million shs$6.88 billion
03/07/2024$63.68$65.40
+2.70%		$66.25$64.221.16 million shs$7.06 billion
03/06/2024$61.40$63.68
+3.71%		$64.12$62.151.42 million shs$6.87 billion
03/05/2024$63.09$61.40
-2.68%		$62.70$60.681.45 million shs$6.62 billion
03/04/2024$64.49$63.09
-2.17%		$65.62$62.621.42 million shs$6.81 billion
03/01/2024$59.24$64.49
+8.86%		$65.68$60.322.87 million shs$6.96 billion
02/29/2024$56.86$59.24
+4.19%		$59.73$57.701.69 million shs$6.39 billion
02/28/2024$57.65$56.86
-1.37%		$57.32$56.341.21 million shs$6.13 billion
02/27/2024$58.62$57.65
-1.65%		$59.48$57.611.04 million shs$6.20 billion

Related Companies:
This page (NASDAQ:RMBS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden replacement revealed?
Paradigm Press