RMBS - RAMBUS INC
88.12
-3.790 -4.301%
Share volume: 2,029,812
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$91.91
-3.79
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $88.21 | $88.21 | $91.88 | $91.88 | $87.21 | $87.21 | $88.12 | $88.12 | 2,029,812 | $2,029,812.00 |
| 03-05-2026 | $91.11 | $91.11 | $93.63 | $93.63 | $89.37 | $89.37 | $91.91 | $91.91 | 2,032,217 | $2,032,217.00 |
| 03-04-2026 | $90.81 | $90.81 | $92.38 | $92.38 | $88.78 | $88.78 | $92.04 | $92.04 | 2,192,352 | $2,192,352.00 |
| 03-03-2026 | $93.88 | $93.88 | $96.27 | $96.27 | $87.45 | $87.45 | $87.59 | $87.59 | 2,854,299 | $2,854,299.00 |
| 03-02-2026 | $95.59 | $95.59 | $102.57 | $102.57 | $95.59 | $95.59 | $98.88 | $98.88 | 1,360,725 | $1,360,725.00 |
| 02-27-2026 | $98.15 | $98.15 | $101.45 | $101.45 | $96.66 | $96.66 | $99.66 | $99.66 | 1,427,020 | $1,427,020.00 |
| 02-26-2026 | $101.50 | $101.50 | $103.28 | $103.28 | $98.79 | $98.79 | $102.17 | $102.17 | 1,894,342 | $1,894,342.00 |
| 02-25-2026 | $100.41 | $100.41 | $101.87 | $101.87 | $99.10 | $99.10 | $101.09 | $101.09 | 1,030,489 | $1,030,489.00 |
| 02-24-2026 | $97.09 | $97.09 | $101.43 | $101.43 | $95.80 | $95.80 | $98.57 | $98.57 | 1,459,434 | $1,459,434.00 |
| 02-23-2026 | $101.53 | $101.53 | $102.20 | $102.20 | $94.11 | $94.11 | $95.27 | $95.27 | 1,929,271 | $1,929,271.00 |