Rambus, Inc. - Common Stock (RMBS)

61.62Last Price

+0.41 (0.67%)Change

Rambus Inc is a technology company that specializes in advanced semiconductor solutions, particularly focusing on high-speed memory, interface technologies, and security innovations

The company develops cutting-edge products and technologies that enhance the performance and efficiency of electronic systems across a wide range of applications, including data centers, consumer electronics, and automotive markets. By providing intellectual property, software, and engineering services, Rambus enables its customers to create faster and more secure devices, driving the evolution of connectivity and computing in today's digital landscape.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	61.09	62.86	60.83	61.62	1,178,631	61.62
1/30/2025	59.98	61.35	59.73	61.21	856,879	61.21
1/29/2025	60.77	61.26	57.69	59.29	1,664,558	59.29
1/28/2025	57.86	60.17	57.01	60.13	1,227,064	60.13
1/27/2025	59.78	60.21	56.84	57.96	2,370,115	57.96
1/24/2025	63.53	63.79	62.37	62.97	924,817	62.97
1/23/2025	62.97	63.91	62.35	63.90	735,313	63.90
1/22/2025	63.73	65.07	63.63	64.50	851,628	64.50
1/21/2025	62.49	63.74	61.75	63.05	761,534	63.05
1/17/2025	61.16	62.10	60.44	61.92	704,825	61.92
1/16/2025	59.72	60.43	58.89	59.67	601,633	59.67
1/15/2025	58.24	59.17	57.69	58.90	517,406	58.90
1/14/2025	56.89	57.49	55.84	56.65	525,268	56.65
1/13/2025	55.14	56.21	54.43	56.05	756,547	56.05
1/10/2025	55.96	56.58	55.07	56.23	693,822	56.23
1/08/2025	56.14	57.12	55.09	57.08	568,565	57.08
1/07/2025	58.00	58.01	56.22	56.53	582,345	56.53
1/06/2025	56.58	58.50	56.49	57.35	942,207	57.35
1/03/2025	54.09	55.31	53.60	55.15	528,206	55.15
1/02/2025	53.76	54.81	53.14	53.50	665,143	53.50
12/31/2024	53.60	0.00	53.60	52.86	0	52.86
12/30/2024	53.23	54.29	52.22	53.60	524,974	53.60
12/27/2024	54.15	54.65	53.00	54.24	511,039	54.24
12/26/2024	53.51	55.29	53.09	54.68	455,374	54.68
12/24/2024	53.98	54.41	53.65	54.14	343,578	54.14
12/23/2024	53.36	54.09	52.91	53.97	1,161,287	53.97
12/20/2024	52.08	54.08	52.08	52.58	3,383,118	52.58
12/19/2024	54.62	55.50	52.69	53.59	1,210,620	53.59
12/18/2024	58.92	59.29	53.89	54.83	1,040,801	54.83
12/17/2024	58.16	59.13	57.63	58.18	742,028	58.18
12/16/2024	57.46	59.67	56.47	59.14	762,156	59.14
12/13/2024	58.24	58.48	57.07	57.41	1,238,606	57.41
12/12/2024	58.14	59.06	57.79	58.10	466,777	58.10
12/11/2024	58.95	60.16	57.96	59.06	980,884	59.06
12/10/2024	58.95	58.95	57.50	57.99	886,023	57.99
12/09/2024	58.79	60.10	58.22	58.40	542,517	58.40
12/06/2024	57.91	59.10	57.55	58.83	641,031	58.83
12/05/2024	58.82	58.99	57.25	57.52	411,192	57.52
12/04/2024	60.00	60.00	58.88	58.98	590,890	58.98
12/03/2024	58.32	58.70	57.27	58.64	657,729	58.64
12/02/2024	58.04	59.62	57.98	58.87	985,633	58.87
11/29/2024	57.57	58.25	57.33	57.81	574,108	57.81
11/27/2024	57.49	57.70	55.69	57.12	728,282	57.12
11/26/2024	60.72	60.84	57.21	57.77	1,035,183	57.77
11/25/2024	56.47	57.14	55.72	56.89	1,461,919	56.89
11/22/2024	54.25	56.13	54.25	55.96	800,882	55.96
11/21/2024	53.99	54.89	53.08	54.49	630,004	54.49
11/20/2024	52.00	52.97	50.71	52.95	545,495	52.95
11/19/2024	52.42	52.82	51.94	52.29	737,046	52.29
11/18/2024	51.24	52.67	51.11	52.59	1,012,598	52.59
11/15/2024	53.08	53.17	51.05	51.31	870,176	51.31
11/14/2024	54.57	55.63	53.22	53.35	761,863	53.35
11/13/2024	55.00	55.63	54.07	54.32	571,326	54.32
11/12/2024	56.11	56.82	55.20	55.37	871,350	55.37
11/11/2024	55.79	55.92	54.12	55.89	750,314	55.89
11/08/2024	56.04	56.24	54.37	55.78	874,043	55.78
11/07/2024	58.09	58.42	56.43	56.69	1,276,679	56.69
11/06/2024	54.88	57.85	53.52	57.70	2,708,223	57.70
11/05/2024	48.53	50.28	48.53	50.26	819,025	50.26
11/04/2024	47.58	49.52	47.20	48.53	1,096,821	48.53
11/01/2024	47.83	48.30	47.37	47.95	1,347,817	47.95