5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
-7.13%
3 MONTH PERFORMANCE
+36.45%
6 MONTH PERFORMANCE
+74.11%
YEAR-TO-DATE PERFORMANCE
+89.16%
1 YEAR PERFORMANCE
+69.96%
Rambus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $100.00 | $101.60 (1.6%) | $103.76 | $99.41 | 1.34 M | $10.92 B |
| 12/04/2025 | $97.46 | $98.81 (1.39%) | $99.85 | $96.56 | 986.19 K | $10.62 B |
| 12/03/2025 | $95.88 | $98.03 (2.24%) | $98.51 | $93.72 | 1.34 M | $10.54 B |
| 12/02/2025 | $95.92 | $96.21 (0.3%) | $99.76 | $95.71 | 1.11 M | $10.34 B |
| 12/01/2025 | $93.41 | $94.19 (0.84%) | $95.22 | $92.03 | 990.14 K | $10.12 B |
| 11/28/2025 | $94.93 | $95.57 (0.67%) | $95.62 | $94.11 | 674.85 K | $10.27 B |
| 11/26/2025 | $93.74 | $94.87 (1.21%) | $96.26 | $92.11 | 1.25 M | $10.20 B |
| 11/25/2025 | $91.09 | $92.45 (1.49%) | $92.59 | $88.30 | 1.17 M | $9.94 B |
| 11/24/2025 | $89.59 | $92.75 (3.53%) | $93.62 | $89.00 | 2.02 M | $9.97 B |
| 11/21/2025 | $87.25 | $88.15 (1.03%) | $89.84 | $82.51 | 2.22 M | $9.47 B |
| 11/20/2025 | $95.02 | $87.28 (-8.15%) | $96.00 | $85.56 | 3.48 M | $9.38 B |
| 11/19/2025 | $88.25 | $90.22 (2.23%) | $92.29 | $88.10 | 1.33 M | $9.70 B |
| 11/18/2025 | $89.30 | $87.70 (-1.79%) | $90.39 | $87.10 | 1.73 M | $9.43 B |
| 11/17/2025 | $94.04 | $91.13 (-3.09%) | $95.60 | $89.05 | 1.85 M | $9.79 B |
| 11/14/2025 | $87.88 | $95.25 (8.39%) | $96.50 | $87.62 | 1.42 M | $10.24 B |
| 11/13/2025 | $100.75 | $92.37 (-8.32%) | $100.98 | $90.40 | 2.84 M | $9.93 B |
| 11/12/2025 | $107.45 | $102.21 (-4.88%) | $107.50 | $101.54 | 1.77 M | $10.99 B |
| 11/11/2025 | $109.51 | $104.93 (-4.18%) | $109.64 | $103.00 | 1.50 M | $11.28 B |
| 11/10/2025 | $111.24 | $110.60 (-0.58%) | $114.37 | $109.69 | 1.63 M | $11.89 B |
| 11/07/2025 | $103.24 | $107.67 (4.29%) | $107.76 | $100.66 | 1.72 M | $11.57 B |
| 11/06/2025 | $108.24 | $106.49 (-1.62%) | $109.54 | $103.44 | 2.20 M | $11.45 B |
| 11/05/2025 | $102.05 | $108.61 (6.43%) | $110.26 | $102.05 | 2.12 M | $11.67 B |
| 11/04/2025 | $101.35 | $100.32 (-1.02%) | $103.74 | $99.91 | 1.53 M | $10.78 B |
| 11/03/2025 | $104.00 | $105.76 (1.69%) | $106.13 | $102.76 | 1.17 M | $11.37 B |
| 10/31/2025 | $110.00 | $102.84 (-6.51%) | $110.55 | $101.66 | 2.13 M | $11.05 B |
| 10/30/2025 | $109.36 | $107.75 (-1.47%) | $111.16 | $106.35 | 1.76 M | $11.58 B |
| 10/29/2025 | $105.19 | $111.36 (5.87%) | $113.24 | $104.97 | 3.23 M | $11.97 B |
| 10/28/2025 | $96.81 | $103.72 (7.14%) | $107.81 | $95.25 | 5.61 M | $11.15 B |
| 10/27/2025 | $109.35 | $113.61 (3.9%) | $114.55 | $109.00 | 4.87 M | $12.21 B |
| 10/24/2025 | $103.79 | $105.42 (1.57%) | $108.32 | $103.15 | 2.35 M | $11.33 B |
| 10/23/2025 | $94.00 | $101.61 (8.1%) | $102.22 | $94.00 | 2.62 M | $10.91 B |
| 10/22/2025 | $96.53 | $94.45 (-2.15%) | $97.30 | $92.01 | 1.73 M | $10.15 B |
| 10/21/2025 | $97.58 | $97.51 (-0.07%) | $97.99 | $96.13 | 981.40 K | $10.47 B |
| 10/20/2025 | $98.05 | $97.77 (-0.29%) | $99.94 | $97.22 | 1.14 M | $10.50 B |
| 10/17/2025 | $96.24 | $96.26 (0.02%) | $98.15 | $94.91 | 950.35 K | $10.34 B |
| 10/16/2025 | $97.77 | $98.15 (0.39%) | $101.00 | $96.32 | 1.91 M | $10.54 B |
| 10/15/2025 | $96.90 | $97.22 (0.33%) | $98.03 | $95.37 | 1.52 M | $10.44 B |
| 10/14/2025 | $93.46 | $94.85 (1.49%) | $97.08 | $93.00 | 1.59 M | $10.19 B |
| 10/13/2025 | $95.60 | $97.01 (1.47%) | $97.59 | $92.88 | 2.09 M | $10.42 B |
| 10/10/2025 | $96.66 | $89.57 (-7.33%) | $97.44 | $89.35 | 3.28 M | $9.62 B |
| 10/09/2025 | $98.70 | $98.72 (0.02%) | $100.22 | $96.27 | 1.42 M | $10.60 B |
| 10/08/2025 | $96.64 | $99.43 (2.89%) | $100.12 | $95.55 | 1.46 M | $10.68 B |
| 10/07/2025 | $101.18 | $96.84 (-4.29%) | $102.20 | $95.93 | 1.76 M | $10.40 B |
| 10/06/2025 | $100.91 | $101.00 (0.09%) | $104.12 | $100.53 | 2.46 M | $10.85 B |
| 10/03/2025 | $104.89 | $99.99 (-4.67%) | $105.00 | $97.88 | 2.06 M | $10.74 B |
| 10/02/2025 | $104.73 | $103.71 (-0.97%) | $105.58 | $102.65 | 2.14 M | $11.14 B |
| 10/01/2025 | $101.99 | $103.14 (1.13%) | $105.08 | $101.30 | 2.22 M | $11.08 B |
| 09/30/2025 | $103.99 | $104.20 (0.2%) | $106.61 | $102.50 | 1.56 M | $11.19 B |
| 09/29/2025 | $106.04 | $103.99 (-1.93%) | $107.00 | $103.72 | 1.61 M | $11.17 B |
| 09/26/2025 | $100.10 | $102.62 (2.52%) | $102.97 | $99.16 | 1.42 M | $11.02 B |
| 09/25/2025 | $96.49 | $100.76 (4.43%) | $101.15 | $95.04 | 2.07 M | $10.82 B |
| 09/24/2025 | $102.60 | $100.73 (-1.82%) | $102.73 | $97.76 | 2.27 M | $10.82 B |
| 09/23/2025 | $107.21 | $102.62 (-4.28%) | $109.15 | $100.31 | 3.77 M | $11.02 B |
| 09/22/2025 | $102.35 | $106.94 (4.48%) | $108.61 | $102.29 | 2.67 M | $11.49 B |
| 09/19/2025 | $107.45 | $102.35 (-4.75%) | $107.67 | $101.20 | 9.56 M | $10.99 B |
| 09/18/2025 | $101.48 | $107.38 (5.81%) | $107.48 | $99.70 | 4.16 M | $11.53 B |
| 09/17/2025 | $98.01 | $97.52 (-0.5%) | $99.90 | $94.75 | 2.43 M | $10.47 B |
| 09/16/2025 | $94.96 | $97.05 (2.2%) | $98.85 | $94.50 | 2.97 M | $10.42 B |
| 09/15/2025 | $88.13 | $94.88 (7.66%) | $100.73 | $88.13 | 5.40 M | $10.19 B |
| 09/12/2025 | $88.20 | $86.03 (-2.46%) | $88.29 | $85.61 | 2.25 M | $9.24 B |
| 09/11/2025 | $77.85 | $88.58 (13.78%) | $89.98 | $77.85 | 4.97 M | $9.51 B |
| 09/10/2025 | $75.45 | $77.11 (2.2%) | $77.60 | $75.02 | 1.39 M | $8.28 B |
| 09/09/2025 | $73.13 | $74.55 (1.94%) | $75.49 | $72.50 | 1.17 M | $8.01 B |
| 09/08/2025 | $75.96 | $73.28 (-3.53%) | $76.96 | $72.45 | 1.80 M | $7.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
