Rambus Inc. (RMBS)
NASDAQ: RMBS · Real-Time Price · USD
101.60
+2.79 (2.82%)
At close: Dec 5, 2025, 4:00 PM EST
102.50
+0.90 (0.89%)
After-hours: Dec 5, 2025, 7:59 PM EST
Rambus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.00 | 103.76 | 99.41 | 101.60 | 101.60 | 2.82% | 1,342,438 |
| Dec 4, 2025 | 97.46 | 99.85 | 96.56 | 98.81 | 98.81 | 0.80% | 986,139 |
| Dec 3, 2025 | 95.88 | 98.51 | 93.72 | 98.03 | 98.03 | 1.89% | 1,337,218 |
| Dec 2, 2025 | 95.92 | 99.76 | 95.71 | 96.21 | 96.21 | 2.14% | 1,106,836 |
| Dec 1, 2025 | 93.41 | 95.22 | 92.03 | 94.19 | 94.19 | -1.44% | 990,144 |
| Nov 28, 2025 | 94.93 | 95.62 | 94.11 | 95.57 | 95.57 | 0.74% | 674,849 |
| Nov 26, 2025 | 93.74 | 96.26 | 92.11 | 94.87 | 94.87 | 2.62% | 1,245,327 |
| Nov 25, 2025 | 91.09 | 92.59 | 88.30 | 92.45 | 92.45 | -0.32% | 1,169,966 |
| Nov 24, 2025 | 89.59 | 93.62 | 89.00 | 92.75 | 92.75 | 5.22% | 2,023,853 |
| Nov 21, 2025 | 87.25 | 89.84 | 82.51 | 88.15 | 88.15 | 1.00% | 2,220,029 |
| Nov 20, 2025 | 95.02 | 96.00 | 85.56 | 87.28 | 87.28 | -3.26% | 3,481,940 |
| Nov 19, 2025 | 88.25 | 92.29 | 88.10 | 90.22 | 90.22 | 2.87% | 1,333,434 |
| Nov 18, 2025 | 89.30 | 90.39 | 87.10 | 87.70 | 87.70 | -3.76% | 1,728,426 |
| Nov 17, 2025 | 94.04 | 95.60 | 89.05 | 91.13 | 91.13 | -4.33% | 1,846,308 |
| Nov 14, 2025 | 87.88 | 96.50 | 87.62 | 95.25 | 95.25 | 3.12% | 1,418,997 |
| Nov 13, 2025 | 100.75 | 100.98 | 90.40 | 92.37 | 92.37 | -9.63% | 2,842,721 |
| Nov 12, 2025 | 107.45 | 107.50 | 101.54 | 102.21 | 102.21 | -2.59% | 1,772,462 |
| Nov 11, 2025 | 109.51 | 109.64 | 103.00 | 104.93 | 104.93 | -5.12% | 1,498,926 |
| Nov 10, 2025 | 111.24 | 114.37 | 109.69 | 110.60 | 110.60 | 2.72% | 1,630,032 |
| Nov 7, 2025 | 103.24 | 107.76 | 100.66 | 107.67 | 107.67 | 1.11% | 1,720,780 |
| Nov 6, 2025 | 108.24 | 109.54 | 103.44 | 106.49 | 106.49 | -1.95% | 2,199,969 |
| Nov 5, 2025 | 102.05 | 110.26 | 102.05 | 108.61 | 108.61 | 8.26% | 2,124,889 |
| Nov 4, 2025 | 101.35 | 103.74 | 99.91 | 100.32 | 100.32 | -5.14% | 1,528,907 |
| Nov 3, 2025 | 104.00 | 106.13 | 102.76 | 105.76 | 105.76 | 2.84% | 1,168,880 |
| Oct 31, 2025 | 110.00 | 110.55 | 101.66 | 102.84 | 102.84 | -4.56% | 2,125,928 |
| Oct 30, 2025 | 109.36 | 111.16 | 106.35 | 107.75 | 107.75 | -3.24% | 1,763,723 |
| Oct 29, 2025 | 105.19 | 113.24 | 104.97 | 111.36 | 111.36 | 7.37% | 3,230,958 |
| Oct 28, 2025 | 96.81 | 107.81 | 95.25 | 103.72 | 103.72 | -8.71% | 5,606,219 |
| Oct 27, 2025 | 109.35 | 114.55 | 109.00 | 113.61 | 113.61 | 7.77% | 4,871,763 |
| Oct 24, 2025 | 103.79 | 108.32 | 103.15 | 105.42 | 105.42 | 3.75% | 2,346,581 |
| Oct 23, 2025 | 94.00 | 102.22 | 94.00 | 101.61 | 101.61 | 7.58% | 2,621,835 |
| Oct 22, 2025 | 96.53 | 97.30 | 92.01 | 94.45 | 94.45 | -3.14% | 1,731,912 |
| Oct 21, 2025 | 97.58 | 97.99 | 96.13 | 97.51 | 97.51 | -0.27% | 981,372 |
| Oct 20, 2025 | 98.05 | 99.94 | 97.22 | 97.77 | 97.77 | 1.57% | 1,140,492 |
| Oct 17, 2025 | 96.24 | 98.15 | 94.91 | 96.26 | 96.26 | -1.93% | 950,346 |
| Oct 16, 2025 | 97.77 | 101.00 | 96.32 | 98.15 | 98.15 | 0.96% | 1,908,634 |
| Oct 15, 2025 | 96.90 | 98.03 | 95.37 | 97.22 | 97.22 | 2.50% | 1,521,653 |
| Oct 14, 2025 | 93.46 | 97.08 | 93.00 | 94.85 | 94.85 | -2.23% | 1,592,209 |
| Oct 13, 2025 | 95.60 | 97.59 | 92.88 | 97.01 | 97.01 | 8.31% | 2,089,975 |
| Oct 10, 2025 | 96.66 | 97.44 | 89.35 | 89.57 | 89.57 | -9.27% | 3,283,175 |
| Oct 9, 2025 | 98.70 | 100.22 | 96.27 | 98.72 | 98.72 | -0.71% | 1,423,946 |
| Oct 8, 2025 | 96.64 | 100.12 | 95.55 | 99.43 | 99.43 | 2.67% | 1,455,620 |
| Oct 7, 2025 | 101.18 | 102.20 | 95.93 | 96.84 | 96.84 | -4.12% | 1,756,831 |
| Oct 6, 2025 | 100.91 | 104.12 | 100.53 | 101.00 | 101.00 | 1.01% | 2,461,131 |
| Oct 3, 2025 | 104.89 | 105.00 | 97.88 | 99.99 | 99.99 | -3.59% | 2,061,370 |
| Oct 2, 2025 | 104.73 | 105.58 | 102.65 | 103.71 | 103.71 | 0.55% | 2,141,447 |
| Oct 1, 2025 | 101.99 | 105.08 | 101.30 | 103.14 | 103.14 | -1.02% | 2,222,927 |
| Sep 30, 2025 | 103.99 | 106.61 | 102.50 | 104.20 | 104.20 | 0.20% | 1,555,176 |
| Sep 29, 2025 | 106.04 | 107.00 | 103.72 | 103.99 | 103.99 | 1.34% | 1,610,998 |
| Sep 26, 2025 | 100.10 | 102.97 | 99.16 | 102.62 | 102.62 | 1.85% | 1,421,650 |