NasdaqGS - Nasdaq Real Time Price USD

Rambus Inc. (RMBS)

51.60

+0.73

+(1.44%)

At close: May 8 at 4:00:02 PM EDT

50.81

-0.79

(-1.53%)

After hours: May 8 at 6:12:56 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	52.02	52.45	51.15	51.60	51.60	1,082,087
May 7, 2025	50.15	51.20	49.61	50.87	50.87	963,300
May 6, 2025	49.51	50.47	49.29	50.17	50.17	704,600
May 5, 2025	50.31	51.70	50.29	50.72	50.72	907,300
May 2, 2025	50.04	51.95	49.87	51.29	51.29	1,026,600
May 1, 2025	50.05	51.00	48.80	48.88	48.88	1,289,300
Apr 30, 2025	47.60	48.98	46.57	48.79	48.79	1,402,900
Apr 29, 2025	52.00	52.12	49.23	49.27	49.27	2,418,000
Apr 28, 2025	50.90	52.65	50.61	52.22	52.22	2,024,500
Apr 25, 2025	48.38	51.00	48.26	50.94	50.94	942,500
Apr 24, 2025	46.86	49.78	46.08	49.36	49.36	1,502,500
Apr 23, 2025	46.97	48.12	45.88	45.94	45.94	1,308,700
Apr 22, 2025	44.74	45.00	43.78	44.28	44.28	860,100
Apr 21, 2025	44.74	45.52	43.21	44.05	44.05	592,500
Apr 17, 2025	46.24	46.39	44.82	45.72	45.72	739,100
Apr 16, 2025	45.41	46.52	44.56	45.92	45.92	1,084,800
Apr 15, 2025	47.32	48.33	47.22	47.47	47.47	591,400
Apr 14, 2025	48.85	49.24	45.86	47.24	47.24	879,200
Apr 11, 2025	45.81	47.41	44.81	47.04	47.04	992,100
Apr 10, 2025	49.18	49.42	44.86	46.24	46.24	1,506,600
Apr 9, 2025	42.91	52.71	42.18	52.29	52.29	1,839,000
Apr 8, 2025	46.81	47.34	41.43	42.90	42.90	1,543,900
Apr 7, 2025	40.51	47.88	40.12	44.76	44.76	1,768,200
Apr 4, 2025	43.39	44.49	40.85	43.13	43.13	1,796,400
Apr 3, 2025	49.08	49.55	45.52	46.15	46.15	1,792,200
Apr 2, 2025	51.17	53.82	51.11	52.68	52.68	973,900
Apr 1, 2025	51.35	52.41	50.18	52.29	52.29	976,500
Mar 31, 2025	52.10	52.13	50.01	51.78	51.78	1,020,700
Mar 28, 2025	54.88	55.80	53.05	53.70	53.70	975,800
Mar 27, 2025	55.83	56.47	54.46	55.44	55.44	506,200
Mar 26, 2025	58.68	59.02	55.70	56.64	56.64	712,500
Mar 25, 2025	59.06	59.48	57.89	58.94	58.94	695,800
Mar 24, 2025	58.10	59.80	58.10	58.87	58.87	680,200
Mar 21, 2025	56.47	56.96	55.10	56.72	56.72	1,222,900
Mar 20, 2025	55.49	57.57	55.43	56.82	56.82	741,400
Mar 19, 2025	54.43	57.31	53.85	56.96	56.96	845,500
Mar 18, 2025	54.16	54.81	53.35	54.33	54.33	550,900
Mar 17, 2025	54.15	55.52	53.94	54.51	54.51	554,100
Mar 14, 2025	53.27	54.57	52.53	54.43	54.43	677,900
Mar 13, 2025	52.61	53.81	51.55	51.95	51.95	670,100
Mar 12, 2025	52.99	54.17	52.04	52.55	52.55	941,000
Mar 11, 2025	51.82	53.07	50.62	51.55	51.55	1,101,600
Mar 10, 2025	53.42	53.57	51.12	51.98	51.98	1,247,000
Mar 7, 2025	52.69	55.16	52.16	54.88	54.88	1,004,200
Mar 6, 2025	52.26	53.92	51.44	52.58	52.58	794,300
Mar 5, 2025	53.60	54.11	52.23	53.95	53.95	564,300
Mar 4, 2025	52.21	54.78	50.92	53.30	53.30	841,200
Mar 3, 2025	56.44	56.57	52.44	52.87	52.87	724,900
Feb 28, 2025	53.47	55.94	52.62	55.89	55.89	1,431,300
Feb 27, 2025	59.11	59.48	53.69	53.91	53.91	1,003,200
Feb 26, 2025	58.60	59.21	57.92	58.56	58.56	728,000
Feb 25, 2025	60.25	60.37	57.22	57.43	57.43	1,184,500
Feb 24, 2025	62.96	63.23	60.06	60.16	60.16	833,400
Feb 21, 2025	65.74	65.74	62.28	62.73	62.73	834,900
Feb 20, 2025	66.16	66.92	64.33	64.95	64.95	672,500
Feb 19, 2025	68.14	68.66	65.93	66.33	66.33	1,390,600
Feb 18, 2025	63.86	68.67	63.71	68.59	68.59	1,691,600
Feb 14, 2025	62.87	63.07	61.59	62.96	62.96	872,700
Feb 13, 2025	63.07	63.71	61.69	62.60	62.60	999,100
Feb 12, 2025	63.31	64.01	62.52	63.07	63.07	1,036,200
Feb 11, 2025	66.36	67.32	64.68	64.72	64.72	968,800
Feb 10, 2025	67.08	68.03	65.71	67.17	67.17	918,000
Feb 7, 2025	67.85	67.90	66.25	67.00	67.00	1,315,400
Feb 6, 2025	67.17	69.15	66.57	67.28	67.28	1,160,500
Feb 5, 2025	64.01	67.90	63.02	67.75	67.75	1,588,000
Feb 4, 2025	61.93	65.18	60.36	64.44	64.44	2,081,700
Feb 3, 2025	59.32	61.72	59.32	60.35	60.35	1,961,400
Jan 31, 2025	61.09	62.86	60.83	61.62	61.62	1,232,500
Jan 30, 2025	59.98	61.35	59.73	61.21	61.21	856,900
Jan 29, 2025	60.77	61.26	57.69	59.29	59.29	1,664,600
Jan 28, 2025	57.86	60.17	57.01	60.13	60.13	1,221,500
Jan 27, 2025	59.78	60.21	56.84	57.96	57.96	2,370,100
Jan 24, 2025	63.53	63.79	62.37	62.97	62.97	924,800
Jan 23, 2025	62.97	63.91	62.35	63.90	63.90	735,300
Jan 22, 2025	63.73	65.07	63.63	64.50	64.50	851,600
Jan 21, 2025	62.49	63.74	61.75	63.05	63.05	761,500
Jan 17, 2025	61.16	62.10	60.44	61.92	61.92	704,700
Jan 16, 2025	59.72	60.43	58.89	59.67	59.67	601,600
Jan 15, 2025	58.24	59.17	57.69	58.90	58.90	517,400
Jan 14, 2025	56.89	57.49	55.84	56.65	56.65	525,300
Jan 13, 2025	55.14	56.21	54.43	56.05	56.05	756,500
Jan 10, 2025	55.96	56.58	55.07	56.23	56.23	693,800
Jan 8, 2025	56.14	57.12	55.09	57.08	57.08	568,500
Jan 7, 2025	58.00	58.01	56.22	56.53	56.53	583,400
Jan 6, 2025	56.58	58.50	56.50	57.35	57.35	942,200
Jan 3, 2025	54.09	55.32	53.60	55.15	55.15	528,200
Jan 2, 2025	53.76	54.81	53.14	53.50	53.50	637,600
Dec 31, 2024	53.78	54.20	52.51	52.86	52.86	627,800
Dec 30, 2024	53.23	54.29	52.22	53.60	53.60	525,000
Dec 27, 2024	54.15	54.65	53.00	54.24	54.24	511,000
Dec 26, 2024	53.51	55.29	53.09	54.68	54.68	455,400
Dec 24, 2024	53.98	54.41	53.65	54.14	54.14	343,600
Dec 23, 2024	53.36	54.09	52.91	53.97	53.97	1,161,300
Dec 20, 2024	52.08	54.08	52.08	52.58	52.58	3,383,100
Dec 19, 2024	54.62	55.50	52.69	53.62	53.62	1,611,300
Dec 18, 2024	58.92	59.29	53.89	54.83	54.83	1,040,800
Dec 17, 2024	58.16	59.13	57.63	58.18	58.18	742,000
Dec 16, 2024	57.46	59.67	56.47	59.14	59.14	762,200
Dec 13, 2024	58.24	58.48	57.07	57.41	57.41	1,238,600
Dec 12, 2024	58.14	59.06	57.79	58.10	58.10	466,800
Dec 11, 2024	58.95	60.16	57.96	59.06	59.06	980,900
Dec 10, 2024	58.95	58.95	57.50	57.99	57.99	886,000
Dec 9, 2024	58.79	60.10	58.22	58.40	58.40	542,500
Dec 6, 2024	57.91	59.11	57.55	58.83	58.83	640,900
Dec 5, 2024	58.82	58.99	57.25	57.52	57.52	411,200
Dec 4, 2024	60.00	60.00	58.88	58.98	58.98	590,900
Dec 3, 2024	58.32	58.70	57.27	58.64	58.64	657,700
Dec 2, 2024	58.04	59.62	57.98	58.87	58.87	985,600
Nov 29, 2024	57.57	58.25	57.33	57.81	57.81	574,100
Nov 27, 2024	57.49	57.70	55.69	57.12	57.12	728,300
Nov 26, 2024	60.72	60.84	57.21	57.77	57.77	1,042,300
Nov 25, 2024	56.47	57.14	55.72	56.89	56.89	1,461,900
Nov 22, 2024	54.25	56.13	54.25	55.96	55.96	800,900
Nov 21, 2024	53.99	54.89	53.08	54.49	54.49	630,000
Nov 20, 2024	52.00	52.97	50.71	52.95	52.95	545,500
Nov 19, 2024	52.42	52.82	51.94	52.29	52.29	738,300
Nov 18, 2024	51.24	52.67	51.11	52.59	52.59	1,012,600
Nov 15, 2024	53.08	53.17	51.05	51.31	51.31	870,200
Nov 14, 2024	54.57	55.63	53.22	53.35	53.35	762,500
Nov 13, 2024	55.00	55.63	54.07	54.32	54.32	571,300
Nov 12, 2024	56.11	56.82	55.20	55.37	55.37	871,300
Nov 11, 2024	55.79	55.92	54.12	55.89	55.89	750,300
Nov 8, 2024	56.04	56.24	54.37	55.78	55.78	873,900
Nov 7, 2024	58.09	58.42	56.43	56.69	56.69	1,276,700
Nov 6, 2024	54.88	57.85	53.53	57.70	57.70	2,708,200
Nov 5, 2024	48.53	50.28	48.53	50.26	50.26	819,000
Nov 4, 2024	47.58	49.52	47.20	48.53	48.53	1,096,800
Nov 1, 2024	47.83	48.30	47.37	47.95	47.95	1,347,800
Oct 31, 2024	49.54	49.54	47.07	47.82	47.82	1,528,800
Oct 30, 2024	49.92	51.47	49.63	49.89	49.89	2,001,400
Oct 29, 2024	44.63	51.15	44.45	51.00	51.00	3,512,900
Oct 28, 2024	43.59	44.87	43.50	44.80	44.80	2,012,600
Oct 25, 2024	42.47	43.72	42.47	43.50	43.50	1,132,100
Oct 24, 2024	41.88	42.09	41.40	42.04	42.04	951,000
Oct 23, 2024	41.50	41.86	40.79	41.40	41.40	741,600
Oct 22, 2024	41.37	41.66	40.93	41.59	41.59	605,100
Oct 21, 2024	41.08	41.76	40.86	41.63	41.63	772,000
Oct 18, 2024	43.33	43.47	41.10	41.18	41.18	1,154,400
Oct 17, 2024	44.76	44.94	42.61	42.70	42.70	1,172,300
Oct 16, 2024	43.99	44.00	42.81	43.26	43.26	861,900
Oct 15, 2024	45.06	45.59	42.80	43.27	43.27	1,679,400
Oct 14, 2024	44.43	45.31	44.42	45.06	45.06	1,232,200
Oct 11, 2024	41.88	44.12	41.88	44.05	44.05	1,562,100
Oct 10, 2024	41.13	42.46	41.05	42.44	42.44	872,900
Oct 9, 2024	41.24	42.31	40.90	42.19	42.19	733,200
Oct 8, 2024	40.89	41.53	40.28	41.17	41.17	936,700
Oct 7, 2024	40.79	41.37	40.59	41.05	41.05	716,100
Oct 4, 2024	41.59	41.82	40.65	41.05	41.05	871,900
Oct 3, 2024	39.86	40.60	39.56	40.22	40.22	1,033,000
Oct 2, 2024	40.08	40.77	39.71	40.33	40.33	853,100
Oct 1, 2024	42.22	42.35	39.96	40.13	40.13	1,737,300
Sep 30, 2024	41.53	42.57	41.47	42.22	42.22	2,019,000
Sep 27, 2024	42.86	42.86	41.68	42.12	42.12	2,438,100
Sep 26, 2024	40.80	42.90	39.97	42.47	42.47	4,079,600
Sep 25, 2024	38.48	39.03	38.15	38.34	38.34	1,345,800
Sep 24, 2024	39.17	39.67	38.58	38.66	38.66	1,795,400
Sep 23, 2024	38.98	38.98	38.35	38.58	38.58	1,371,000
Sep 20, 2024	38.91	39.26	38.34	38.58	38.58	9,582,400
Sep 19, 2024	40.08	40.28	38.82	39.24	39.24	2,264,800
Sep 18, 2024	39.00	39.60	38.01	38.29	38.29	1,761,000
Sep 17, 2024	40.57	40.57	38.30	38.65	38.65	2,143,000
Sep 16, 2024	40.00	40.41	39.04	39.78	39.78	1,989,300
Sep 13, 2024	40.24	41.45	39.97	40.87	40.87	1,670,200
Sep 12, 2024	41.01	41.08	39.14	39.62	39.62	1,699,300
Sep 11, 2024	39.87	41.38	38.83	41.27	41.27	2,107,400
Sep 10, 2024	38.69	39.61	38.29	39.57	39.57	1,925,600
Sep 9, 2024	38.59	39.33	38.16	38.76	38.76	2,556,200
Sep 6, 2024	39.94	40.02	37.42	37.86	37.86	3,323,400
Sep 5, 2024	40.07	41.06	39.57	39.99	39.99	1,354,500
Sep 4, 2024	40.19	41.54	40.02	40.66	40.66	1,605,300
Sep 3, 2024	43.41	43.75	40.38	40.58	40.58	2,588,400
Aug 30, 2024	44.97	45.21	44.12	44.72	44.72	2,293,800
Aug 29, 2024	44.57	45.40	43.71	43.91	43.91	1,169,800
Aug 28, 2024	44.67	45.17	43.51	43.93	43.93	1,013,300
Aug 27, 2024	44.52	45.53	44.00	45.07	45.07	963,500
Aug 26, 2024	46.56	46.77	44.80	44.87	44.87	1,199,100
Aug 23, 2024	46.76	47.61	46.12	46.65	46.65	1,449,300
Aug 22, 2024	47.85	47.87	45.15	45.55	45.55	1,585,600
Aug 21, 2024	46.70	47.98	46.52	47.63	47.63	939,000
Aug 20, 2024	46.48	47.12	45.61	46.26	46.26	1,061,200
Aug 19, 2024	46.18	47.16	45.56	46.97	46.97	1,042,100
Aug 16, 2024	46.54	47.07	46.22	46.32	46.32	1,138,900
Aug 15, 2024	45.20	47.15	44.75	46.67	46.67	2,156,100
Aug 14, 2024	44.76	44.85	43.00	43.56	43.56	1,097,600
Aug 13, 2024	43.04	44.20	42.94	43.95	43.95	2,388,500
Aug 12, 2024	43.41	43.57	42.28	42.83	42.83	1,729,300
Aug 9, 2024	42.99	43.80	42.50	42.84	42.84	1,446,400
Aug 8, 2024	42.36	43.86	41.14	43.38	43.38	2,191,200
Aug 7, 2024	42.79	42.98	40.17	40.31	40.31	1,798,000
Aug 6, 2024	41.56	42.78	40.14	41.30	41.30	1,789,400
Aug 5, 2024	39.08	42.67	38.91	41.32	41.32	2,421,500
Aug 2, 2024	43.01	44.40	41.16	42.10	42.10	3,240,100
Aug 1, 2024	50.88	51.25	44.34	44.88	44.88	4,315,000
Jul 31, 2024	50.41	51.68	49.88	51.44	51.44	2,792,900
Jul 30, 2024	52.72	52.83	48.10	48.58	48.58	3,919,500
Jul 29, 2024	59.65	60.27	55.67	55.83	55.83	2,240,100
Jul 26, 2024	58.36	59.76	56.86	59.00	59.00	1,591,400
Jul 25, 2024	59.32	60.24	56.64	56.80	56.80	2,172,800
Jul 24, 2024	62.08	62.75	59.23	59.41	59.41	1,548,200
Jul 23, 2024	62.27	63.90	62.23	63.19	63.19	1,013,900
Jul 22, 2024	59.22	63.39	58.68	63.27	63.27	1,794,400
Jul 19, 2024	60.00	60.00	57.66	57.97	57.97	1,601,300
Jul 18, 2024	60.00	60.96	58.02	59.73	59.73	1,317,500
Jul 17, 2024	63.79	64.25	59.42	59.58	59.58	2,519,300
Jul 16, 2024	65.00	65.51	64.16	65.28	65.28	997,400
Jul 15, 2024	66.76	66.76	64.64	64.89	64.89	1,318,900
Jul 12, 2024	66.05	67.74	65.21	65.99	65.99	1,251,300
Jul 11, 2024	67.42	67.48	64.61	65.22	65.22	1,419,500
Jul 10, 2024	64.47	66.47	64.35	66.26	66.26	1,089,400
Jul 9, 2024	64.50	65.16	63.56	63.88	63.88	1,076,600
Jul 8, 2024	62.57	64.32	62.35	64.05	64.05	1,042,300
Jul 5, 2024	60.78	62.64	60.25	61.95	61.95	929,100
Jul 3, 2024	60.00	61.35	59.65	60.51	60.51	561,800
Jul 2, 2024	58.00	59.95	58.00	59.93	59.93	994,000
Jul 1, 2024	58.46	58.46	56.84	58.00	58.00	1,068,700
Jun 28, 2024	57.38	59.31	57.16	58.76	58.76	2,531,800
Jun 27, 2024	55.88	57.87	55.68	56.61	56.61	1,623,200
Jun 26, 2024	54.27	57.46	54.27	55.88	55.88	1,554,600
Jun 25, 2024	53.81	54.43	52.87	54.28	54.28	950,300
Jun 24, 2024	54.21	54.72	53.33	53.42	53.42	1,077,400
Jun 21, 2024	54.34	55.32	53.56	54.51	54.51	1,995,000
Jun 20, 2024	56.44	56.76	54.24	54.57	54.57	1,317,900
Jun 18, 2024	56.47	57.45	55.91	56.72	56.72	1,144,400
Jun 17, 2024	56.95	57.09	55.89	56.52	56.52	884,200
Jun 14, 2024	55.95	57.12	55.81	56.95	56.95	969,900
Jun 13, 2024	57.40	58.32	56.52	56.95	56.95	815,200
Jun 12, 2024	57.77	59.31	57.18	58.09	58.09	912,800
Jun 11, 2024	55.52	56.60	54.66	56.10	56.10	909,000
Jun 10, 2024	54.79	56.44	54.55	55.90	55.90	998,600
Jun 7, 2024	55.95	56.40	54.84	55.57	55.57	1,238,100
Jun 6, 2024	56.70	56.74	55.00	56.31	56.31	1,122,300
Jun 5, 2024	54.88	57.37	54.40	56.97	56.97	2,132,300
Jun 4, 2024	55.26	55.39	53.53	54.03	54.03	1,230,800
Jun 3, 2024	56.46	56.46	53.92	55.58	55.58	953,500
May 31, 2024	55.36	55.36	52.58	55.26	55.26	2,058,600
May 30, 2024	55.04	55.88	54.61	55.20	55.20	1,451,800
May 29, 2024	55.14	55.98	54.94	55.04	55.04	1,051,600
May 28, 2024	55.86	56.75	54.25	56.39	56.39	1,363,600
May 24, 2024	55.61	56.22	55.01	55.70	55.70	1,279,200
May 23, 2024	60.35	60.36	54.92	55.15	55.15	2,275,800
May 22, 2024	59.56	59.67	58.68	59.30	59.30	875,800
May 21, 2024	58.17	59.21	57.92	58.82	58.82	620,400
May 20, 2024	57.93	60.00	57.60	59.45	59.45	1,113,100
May 17, 2024	58.62	58.65	57.25	57.97	57.97	740,100
May 16, 2024	59.54	59.62	57.89	57.94	57.94	1,113,300
May 15, 2024	59.00	59.60	57.80	59.52	59.52	1,025,500
May 14, 2024	57.26	58.23	57.05	58.10	58.10	897,400
May 13, 2024	57.31	57.46	56.39	56.94	56.94	831,300
May 10, 2024	56.59	57.44	56.29	56.70	56.70	867,800
May 9, 2024	55.77	56.64	55.17	55.92	55.92	1,038,200

MTSI MACOM Technology Solutions Holdings, Inc.

119.66

+5.55%

LSCC Lattice Semiconductor Corporation

49.18

+1.24%

ALGM Allegro MicroSystems, Inc.

21.07

+12.73%

SLAB Silicon Laboratories Inc.

111.07

+2.20%

CRUS Cirrus Logic, Inc.

97.57

+0.94%

SITM SiTime Corporation

188.50

+13.42%

MXL MaxLinear, Inc.

11.22

+2.75%

MCHP Microchip Technology Incorporated

49.14

+2.20%

POWI Power Integrations, Inc.

51.74

+2.80%

PI Impinj, Inc.

97.82

+0.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rambus Inc. (RMBS)

Related Tickers