RMBS - RAMBUS INC
130.45
3.580 2.744%
Share volume: 1,624,600
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$126.87
3.58
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $127.93 | $127.93 | $133.34 | $133.34 | $127.93 | $127.93 | $130.45 | $130.45 | 1,624,600 | $1,624,600.00 |
| 04-20-2026 | $126.50 | $126.50 | $127.25 | $127.25 | $125.00 | $125.00 | $126.87 | $126.87 | 1,159,185 | $1,159,185.00 |
| 04-17-2026 | $123.00 | $123.00 | $128.59 | $128.59 | $122.00 | $122.00 | $126.93 | $126.93 | 2,108,065 | $2,108,065.00 |
| 04-16-2026 | $120.00 | $120.00 | $121.30 | $121.30 | $117.34 | $117.34 | $120.03 | $120.03 | 1,134,480 | $1,134,480.00 |
| 04-15-2026 | $120.27 | $120.27 | $122.95 | $122.95 | $118.03 | $118.03 | $120.02 | $120.02 | 1,739,459 | $1,739,459.00 |
| 04-14-2026 | $115.00 | $115.00 | $122.26 | $122.26 | $111.44 | $111.44 | $121.73 | $121.73 | 2,139,333 | $2,139,333.00 |
| 04-13-2026 | $109.54 | $109.54 | $114.00 | $114.00 | $109.30 | $109.30 | $113.16 | $113.16 | 1,248,553 | $1,248,553.00 |
| 04-10-2026 | $108.55 | $108.55 | $112.74 | $112.74 | $108.48 | $108.48 | $110.44 | $110.44 | 2,179,821 | $2,179,821.00 |
| 04-09-2026 | $101.78 | $101.78 | $105.85 | $105.85 | $99.97 | $99.97 | $105.58 | $105.58 | 2,623,947 | $2,623,947.00 |
| 04-08-2026 | $98.00 | $98.00 | $102.10 | $102.10 | $96.26 | $96.26 | $101.43 | $101.43 | 2,721,361 | $2,721,361.00 |