NasdaqGS - Delayed Quote USD

Rambus Inc. (RMBS)

56.46 -0.79 (-1.38%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 56.76 57.78 55.97 56.46 56.46 1,387,900
Apr 17, 2024 58.82 58.99 56.91 57.25 57.25 1,298,600
Apr 16, 2024 58.66 59.04 58.12 58.72 58.72 843,900
Apr 15, 2024 60.42 60.64 58.48 59.00 59.00 1,003,600
Apr 12, 2024 60.81 61.94 60.00 60.14 60.14 1,466,800
Apr 11, 2024 60.00 62.37 59.82 62.33 62.33 947,800
Apr 10, 2024 60.46 60.74 58.84 59.75 59.75 1,162,300
Apr 9, 2024 60.66 61.75 60.53 61.49 61.49 993,900
Apr 8, 2024 60.40 60.91 59.67 60.26 60.26 633,600
Apr 5, 2024 59.11 60.54 59.08 60.06 60.06 994,000
Apr 4, 2024 61.40 61.67 58.52 58.93 58.93 1,346,800
Apr 3, 2024 58.51 60.73 58.40 60.31 60.31 1,072,000
Apr 2, 2024 61.00 61.00 59.20 59.48 59.48 1,346,700
Apr 1, 2024 61.90 63.31 61.73 62.23 62.23 1,235,100
Mar 28, 2024 63.00 63.49 61.70 61.81 61.81 1,989,700
Mar 27, 2024 62.49 63.18 61.20 63.10 63.10 1,119,900
Mar 26, 2024 62.15 63.17 61.73 62.09 62.09 1,126,100
Mar 25, 2024 62.55 62.86 61.45 61.66 61.66 1,498,900
Mar 22, 2024 63.98 64.73 62.05 63.36 63.36 1,181,000
Mar 21, 2024 62.88 65.86 62.50 64.73 64.73 2,369,400
Mar 20, 2024 58.94 60.68 58.28 60.53 60.53 1,102,800
Mar 19, 2024 59.23 59.99 57.20 58.84 58.84 1,504,000
Mar 18, 2024 61.25 61.94 60.43 60.49 60.49 1,178,000
Mar 15, 2024 60.15 61.58 60.15 60.55 60.55 2,522,900
Mar 14, 2024 61.30 61.89 60.36 60.99 60.99 1,480,900
Mar 13, 2024 62.27 63.31 60.77 61.51 61.51 1,519,800
Mar 12, 2024 63.12 63.64 62.13 63.40 63.40 1,162,100
Mar 11, 2024 62.33 62.78 61.02 62.52 62.52 1,735,700
Mar 8, 2024 65.50 66.67 63.50 63.76 63.76 1,747,000
Mar 7, 2024 64.60 66.25 64.22 65.40 65.40 1,176,800
Mar 6, 2024 63.69 64.12 62.15 63.68 63.68 1,424,600
Mar 5, 2024 61.60 62.70 60.68 61.40 61.40 1,451,500
Mar 4, 2024 65.43 65.62 62.62 63.09 63.09 1,418,200
Mar 1, 2024 60.99 65.68 60.32 64.49 64.49 2,897,900
Feb 29, 2024 58.01 59.73 57.70 59.24 59.24 1,688,400
Feb 28, 2024 56.85 57.32 56.34 56.86 56.86 1,210,500
Feb 27, 2024 58.84 59.48 57.61 57.65 57.65 1,045,800
Feb 26, 2024 56.82 59.23 56.63 58.62 58.62 1,478,800
Feb 23, 2024 58.05 58.05 55.36 56.04 56.04 1,375,900
Feb 22, 2024 58.11 58.95 57.74 57.91 57.91 1,891,000
Feb 21, 2024 54.34 56.31 54.10 56.31 56.31 1,361,600
Feb 20, 2024 55.10 55.81 54.49 55.06 55.06 1,292,200
Feb 16, 2024 56.29 57.12 55.10 56.09 56.09 1,218,800
Feb 15, 2024 57.38 57.58 55.59 56.34 56.34 1,345,000
Feb 14, 2024 56.30 57.18 55.57 57.02 57.02 1,403,200
Feb 13, 2024 55.03 56.56 54.17 55.22 55.22 1,979,100
Feb 12, 2024 58.80 59.74 57.66 58.04 58.04 1,771,900
Feb 9, 2024 56.89 59.14 56.80 58.70 58.70 2,570,100
Feb 8, 2024 53.81 57.36 53.81 56.25 56.25 2,971,500
Feb 7, 2024 55.60 56.21 53.11 53.62 53.62 4,257,500
Feb 6, 2024 62.55 62.55 54.82 55.26 55.26 8,021,900
Feb 5, 2024 69.15 69.89 67.97 68.37 68.37 2,505,400
Feb 2, 2024 67.90 69.07 67.33 68.85 68.85 1,137,900
Feb 1, 2024 68.87 69.30 67.66 68.15 68.15 1,215,300
Jan 31, 2024 69.74 70.87 68.24 68.53 68.53 1,254,700
Jan 30, 2024 73.01 73.62 70.86 71.43 71.43 763,500
Jan 29, 2024 71.69 73.09 70.78 73.03 73.03 1,283,700
Jan 26, 2024 72.25 73.19 70.45 71.28 71.28 1,704,600
Jan 25, 2024 75.26 75.90 73.05 73.24 73.24 1,525,700
Jan 24, 2024 74.96 75.98 72.81 73.37 73.37 1,393,900
Jan 23, 2024 74.04 75.00 73.07 73.65 73.65 1,001,700
Jan 22, 2024 74.63 76.38 72.00 73.99 73.99 1,547,000
Jan 19, 2024 70.36 73.38 69.83 73.22 73.22 2,312,800
Jan 18, 2024 69.46 70.09 67.44 69.18 69.18 1,492,300
Jan 17, 2024 68.10 68.50 65.79 67.56 67.56 1,207,300
Jan 16, 2024 66.02 71.93 65.42 68.87 68.87 2,345,100
Jan 12, 2024 66.50 66.60 65.16 65.97 65.97 641,500
Jan 11, 2024 65.29 66.72 63.79 66.28 66.28 1,263,200
Jan 10, 2024 67.05 67.22 64.51 65.21 65.21 957,600
Jan 9, 2024 65.48 67.44 65.47 66.70 66.70 902,900
Jan 8, 2024 63.89 66.91 63.89 66.59 66.59 1,838,500
Jan 5, 2024 62.64 63.82 62.12 63.40 63.40 1,092,400
Jan 4, 2024 63.00 64.12 62.25 62.74 62.74 1,308,300
Jan 3, 2024 63.99 65.95 63.31 63.91 63.91 1,342,200
Jan 2, 2024 67.02 67.31 64.25 65.25 65.25 1,538,200
Dec 29, 2023 68.66 69.26 67.74 68.25 68.25 1,205,900
Dec 28, 2023 68.50 69.16 67.55 68.60 68.60 1,098,200
Dec 27, 2023 70.41 70.41 68.07 68.49 68.49 1,548,400
Dec 26, 2023 70.21 71.29 69.58 69.89 69.89 840,800
Dec 22, 2023 69.83 70.88 69.30 69.65 69.65 1,004,200
Dec 21, 2023 67.43 70.27 67.22 69.35 69.35 1,872,400
Dec 20, 2023 66.58 68.32 64.85 64.92 64.92 1,594,400
Dec 19, 2023 69.02 69.78 66.75 67.22 67.22 1,580,500
Dec 18, 2023 69.48 69.90 68.31 68.62 68.62 1,169,900
Dec 15, 2023 70.74 70.74 68.43 69.47 69.47 21,317,700
Dec 14, 2023 69.71 71.90 68.92 69.99 69.99 1,813,700
Dec 13, 2023 67.47 68.78 65.87 68.70 68.70 1,511,600
Dec 12, 2023 67.90 68.67 67.18 67.38 67.38 1,067,200
Dec 11, 2023 65.99 68.44 65.32 68.26 68.26 1,354,100
Dec 8, 2023 64.03 66.37 64.03 65.52 65.52 991,200
Dec 7, 2023 64.64 64.94 63.28 64.67 64.67 1,294,100
Dec 6, 2023 65.56 66.71 64.02 64.10 64.10 1,342,500
Dec 5, 2023 64.50 65.17 63.55 64.56 64.56 1,135,800
Dec 4, 2023 67.13 67.22 63.39 64.85 64.85 3,220,800
Dec 1, 2023 67.46 69.36 67.04 68.93 68.93 942,100
Nov 30, 2023 69.59 69.62 66.21 67.67 67.67 1,553,000
Nov 29, 2023 68.94 70.72 68.35 69.05 69.05 1,349,600
Nov 28, 2023 67.25 68.55 66.15 67.71 67.71 1,221,300
Nov 27, 2023 67.16 68.83 66.62 67.80 67.80 1,003,900
Nov 24, 2023 67.51 68.13 67.30 67.48 67.48 260,100
Nov 22, 2023 67.82 69.24 67.33 67.51 67.51 658,500
Nov 21, 2023 69.00 69.08 65.94 66.93 66.93 1,412,800
Nov 20, 2023 65.86 69.78 65.86 69.62 69.62 1,528,400
Nov 17, 2023 65.63 66.79 65.36 66.22 66.22 834,900
Nov 16, 2023 66.00 66.65 65.07 65.38 65.38 1,100,100
Nov 15, 2023 67.61 67.91 66.04 66.52 66.52 1,104,700
Nov 14, 2023 64.90 67.33 64.40 67.25 67.25 1,409,600
Nov 13, 2023 62.27 62.94 61.05 62.61 62.61 908,100
Nov 10, 2023 60.00 63.14 59.61 62.69 62.69 1,284,000
Nov 9, 2023 60.53 61.44 59.05 59.32 59.32 1,623,100
Nov 8, 2023 58.17 61.01 57.67 60.57 60.57 1,492,300
Nov 7, 2023 57.56 58.78 57.45 58.10 58.10 854,400
Nov 6, 2023 58.10 58.46 57.00 57.86 57.86 875,700
Nov 3, 2023 54.99 58.50 54.87 58.07 58.07 2,016,700
Nov 2, 2023 54.59 55.23 53.21 54.54 54.54 1,290,700
Nov 1, 2023 54.39 55.11 52.62 54.19 54.19 1,452,100
Oct 31, 2023 50.00 55.34 49.25 54.33 54.33 2,717,400
Oct 30, 2023 50.86 51.08 48.78 49.62 49.62 1,780,400
Oct 27, 2023 49.17 51.67 49.09 51.61 51.61 1,655,100
Oct 26, 2023 52.08 52.08 48.13 48.23 48.23 2,596,900
Oct 25, 2023 54.79 55.81 52.21 52.29 52.29 1,499,100
Oct 24, 2023 55.48 55.93 54.55 55.63 55.63 688,800
Oct 23, 2023 54.58 56.00 53.82 54.90 54.90 746,400
Oct 20, 2023 55.50 56.04 54.53 54.77 54.77 1,011,900
Oct 19, 2023 58.90 59.66 54.89 55.34 55.34 1,264,100
Oct 18, 2023 58.76 59.23 57.85 58.26 58.26 677,400
Oct 17, 2023 57.86 59.97 56.54 58.97 58.97 1,031,500
Oct 16, 2023 57.57 58.97 57.26 58.89 58.89 858,100
Oct 13, 2023 60.25 60.40 57.13 57.23 57.23 1,121,900
Oct 12, 2023 60.94 61.93 59.62 60.29 60.29 1,189,100
Oct 11, 2023 60.88 61.78 60.35 60.87 60.87 986,300
Oct 10, 2023 59.79 61.62 59.62 60.85 60.85 1,329,200
Oct 9, 2023 58.58 59.67 58.15 59.32 59.32 743,900
Oct 6, 2023 56.63 59.61 56.12 59.36 59.36 1,234,400
Oct 5, 2023 56.89 57.61 56.50 57.22 57.22 1,040,800
Oct 4, 2023 55.19 57.43 54.85 57.10 57.10 994,500
Oct 3, 2023 55.59 56.49 54.20 54.73 54.73 1,026,800
Oct 2, 2023 55.95 58.05 55.39 56.17 56.17 1,211,500
Sep 29, 2023 56.37 56.84 55.50 55.79 55.79 1,322,800
Sep 28, 2023 54.44 56.60 54.05 55.74 55.74 1,105,800
Sep 27, 2023 53.24 55.08 53.12 54.46 54.46 999,100
Sep 26, 2023 53.15 53.48 52.11 52.59 52.59 995,300
Sep 25, 2023 53.53 54.80 53.40 53.86 53.86 915,800
Sep 22, 2023 53.78 54.21 53.29 53.66 53.66 776,500
Sep 21, 2023 53.71 54.78 52.96 53.01 53.01 1,292,600
Sep 20, 2023 56.14 56.60 54.45 54.47 54.47 1,013,700
Sep 19, 2023 56.73 56.73 55.22 55.84 55.84 1,118,500
Sep 18, 2023 54.95 57.15 54.85 56.82 56.82 1,759,900
Sep 15, 2023 59.20 59.98 54.34 55.55 55.55 7,867,000
Sep 14, 2023 59.01 60.14 58.41 59.29 59.29 1,753,500
Sep 13, 2023 56.89 58.92 56.69 58.69 58.69 1,733,400
Sep 12, 2023 56.22 57.50 56.22 56.85 56.85 1,094,000
Sep 11, 2023 56.00 57.02 55.56 56.60 56.60 1,288,500
Sep 8, 2023 56.02 56.53 54.83 55.25 55.25 607,500
Sep 7, 2023 55.73 56.14 54.15 56.02 56.02 819,600
Sep 6, 2023 57.05 57.86 56.54 57.03 57.03 509,400
Sep 5, 2023 56.60 57.68 56.31 57.20 57.20 906,900
Sep 1, 2023 57.07 57.66 56.45 57.26 57.26 658,500
Aug 31, 2023 56.05 57.37 56.05 56.47 56.47 1,173,600
Aug 30, 2023 55.13 57.11 54.81 56.42 56.42 987,200
Aug 29, 2023 53.71 55.55 53.42 55.37 55.37 824,700
Aug 28, 2023 53.91 54.44 53.43 54.16 54.16 494,400
Aug 25, 2023 52.84 53.77 52.02 53.28 53.28 672,100
Aug 24, 2023 56.79 56.98 52.89 52.96 52.96 1,372,900
Aug 23, 2023 53.33 55.93 53.27 55.73 55.73 854,000
Aug 22, 2023 54.15 54.30 53.27 53.57 53.57 764,800
Aug 21, 2023 52.09 53.71 52.00 53.56 53.56 753,200
Aug 18, 2023 50.51 52.06 50.42 51.76 51.76 783,500
Aug 17, 2023 52.90 52.90 50.92 51.06 51.06 1,139,700
Aug 16, 2023 53.50 53.99 52.72 52.85 52.85 817,700
Aug 15, 2023 54.61 55.32 53.54 53.72 53.72 1,321,900
Aug 14, 2023 52.20 55.03 52.01 54.69 54.69 1,542,900
Aug 11, 2023 49.30 53.25 49.08 52.30 52.30 2,096,900
Aug 10, 2023 50.86 50.86 48.82 49.28 49.28 921,400
Aug 9, 2023 51.20 51.22 49.57 50.17 50.17 1,499,700
Aug 8, 2023 52.76 53.06 51.24 51.44 51.44 940,800
Aug 7, 2023 54.00 54.48 53.01 53.71 53.71 1,283,800
Aug 4, 2023 53.30 55.22 53.18 53.77 53.77 1,658,700
Aug 3, 2023 53.41 53.82 52.28 53.62 53.62 1,621,100
Aug 2, 2023 53.82 54.37 52.27 53.96 53.96 2,221,500
Aug 1, 2023 52.55 55.76 48.51 54.87 54.87 9,339,100
Jul 31, 2023 63.00 63.49 62.04 62.61 62.61 1,804,900
Jul 28, 2023 61.95 62.94 61.50 62.56 62.56 1,067,300
Jul 27, 2023 60.81 61.83 60.37 60.97 60.97 1,209,400
Jul 26, 2023 59.84 60.23 58.42 59.25 59.25 599,800
Jul 25, 2023 60.07 61.36 60.07 60.56 60.56 868,000
Jul 24, 2023 60.32 60.50 59.36 59.79 59.79 849,400
Jul 21, 2023 60.28 61.38 60.00 60.53 60.53 1,518,500
Jul 20, 2023 59.42 59.78 57.16 58.69 58.69 1,689,200
Jul 19, 2023 63.15 63.47 60.02 60.25 60.25 1,588,700
Jul 18, 2023 63.66 63.66 61.78 63.00 63.00 840,200
Jul 17, 2023 61.67 63.79 61.32 63.73 63.73 984,900
Jul 14, 2023 65.32 66.22 61.49 61.82 61.82 1,789,600
Jul 13, 2023 61.76 65.09 61.76 64.89 64.89 2,017,300
Jul 12, 2023 62.04 62.12 61.01 61.40 61.40 913,700
Jul 11, 2023 62.00 62.51 59.76 61.14 61.14 1,100,900
Jul 10, 2023 60.25 61.95 59.82 61.56 61.56 915,100
Jul 7, 2023 61.07 61.73 60.23 60.30 60.30 954,200
Jul 6, 2023 61.81 62.22 60.36 60.60 60.60 929,300
Jul 5, 2023 63.82 64.50 62.58 62.60 62.60 1,163,400
Jul 3, 2023 64.70 65.24 63.25 63.92 63.92 717,800
Jun 30, 2023 64.10 65.24 63.52 64.17 64.17 1,885,600
Jun 29, 2023 61.29 64.49 61.29 63.10 63.10 2,959,100
Jun 28, 2023 59.03 60.59 58.59 59.83 59.83 1,554,900
Jun 27, 2023 57.75 60.00 57.07 59.70 59.70 1,495,400
Jun 26, 2023 59.36 60.01 57.40 57.64 57.64 1,281,100
Jun 23, 2023 59.72 59.91 58.90 59.27 59.27 2,275,200
Jun 22, 2023 58.91 61.08 58.20 61.00 61.00 1,852,400
Jun 21, 2023 59.63 60.41 59.00 59.06 59.06 1,541,700
Jun 20, 2023 60.00 60.84 59.57 59.84 59.84 1,051,600
Jun 16, 2023 61.34 61.43 59.77 60.38 60.38 2,666,200
Jun 15, 2023 60.69 61.46 59.41 60.59 60.59 1,850,800
Jun 14, 2023 62.66 63.25 60.84 62.37 62.37 1,566,900
Jun 13, 2023 64.28 64.50 62.67 63.34 63.34 1,211,300
Jun 12, 2023 64.42 64.87 63.18 63.40 63.40 1,199,500
Jun 9, 2023 65.10 66.45 63.55 63.67 63.67 1,435,100
Jun 8, 2023 63.94 65.15 63.81 64.45 64.45 1,071,700
Jun 7, 2023 63.70 65.53 63.20 64.03 64.03 1,291,400
Jun 6, 2023 63.16 64.16 62.53 63.12 63.12 1,318,500
Jun 5, 2023 63.10 63.41 61.36 63.22 63.22 1,784,200
Jun 2, 2023 66.40 66.79 62.90 63.86 63.86 2,195,500
Jun 1, 2023 64.41 66.84 64.41 66.07 66.07 1,541,200
May 31, 2023 64.10 65.51 63.02 63.96 63.96 2,479,000
May 30, 2023 67.92 68.54 65.34 65.54 65.54 1,698,000
May 26, 2023 64.00 66.97 62.88 66.52 66.52 2,441,800
May 25, 2023 61.42 64.34 60.80 63.24 63.24 3,798,000
May 24, 2023 56.74 57.82 56.10 57.33 57.33 1,442,200
May 23, 2023 58.43 59.34 57.74 57.91 57.91 1,191,300
May 22, 2023 59.05 59.61 58.27 58.70 58.70 1,094,400
May 19, 2023 59.27 59.95 57.75 59.47 59.47 1,942,700
May 18, 2023 55.71 59.18 54.88 58.71 58.71 3,786,100
May 17, 2023 52.75 54.23 51.53 53.55 53.55 2,027,200
May 16, 2023 50.47 53.02 50.41 52.59 52.59 1,671,200
May 15, 2023 49.60 51.04 49.19 50.80 50.80 854,400
May 12, 2023 49.65 50.60 48.97 49.60 49.60 859,500
May 11, 2023 49.09 49.62 48.22 49.29 49.29 967,400
May 10, 2023 48.18 49.51 47.93 49.26 49.26 973,400
May 9, 2023 48.03 48.03 46.89 47.48 47.48 768,900
May 8, 2023 48.36 48.91 47.45 48.49 48.49 580,700
May 5, 2023 46.96 48.54 46.96 48.33 48.33 889,100
May 4, 2023 47.01 47.34 45.77 46.73 46.73 984,500
May 3, 2023 48.06 48.45 46.36 47.15 47.15 1,418,500
May 2, 2023 44.78 49.78 44.51 48.51 48.51 3,362,600
May 1, 2023 44.72 45.50 44.45 45.28 45.28 1,315,400
Apr 28, 2023 44.51 44.84 43.99 44.34 44.34 1,432,500
Apr 27, 2023 45.90 45.90 43.58 44.89 44.89 1,260,300
Apr 26, 2023 45.05 47.07 45.05 45.95 45.95 1,277,900
Apr 25, 2023 48.14 48.14 44.50 45.29 45.29 2,079,200
Apr 24, 2023 49.43 49.85 48.41 48.62 48.62 645,000
Apr 21, 2023 49.33 49.61 48.39 49.30 49.30 841,300
Apr 20, 2023 48.66 51.06 48.59 49.36 49.36 1,645,600
Apr 19, 2023 49.22 49.46 48.67 49.12 49.12 824,100

Related Tickers

LSCC Lattice Semiconductor Corporation
68.69
-2.18%
 
ALGM Allegro MicroSystems, Inc.
26.41
-2.83%
 
STM STMicroelectronics N.V.
39.61
-1.79%
 
MCHP Microchip Technology Incorporated
84.21
-1.01%
 
SLAB Silicon Laboratories Inc.
117.50
-3.32%
 
POWI Power Integrations, Inc.
63.96
-2.49%
 
MPWR Monolithic Power Systems, Inc.
620.31
-2.73%
 
MTSI MACOM Technology Solutions Holdings, Inc.
95.16
-1.28%
 
TSEM Tower Semiconductor Ltd.
31.15
-1.39%
 
CRUS Cirrus Logic, Inc.
83.25
-2.35%