Rambus Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 64.450 | 66.190 | 64.450 | 65.710 | 65.710 | 1,330 |
| 2024-03-06 | 63.690 | 64.070 | 62.260 | 63.680 | 63.680 | 557 |
| 2024-03-05 | 61.700 | 62.710 | 61.150 | 61.420 | 61.420 | 448 |
| 2024-03-04 | 65.130 | 65.710 | 63.370 | 63.529 | 63.529 | 1,474 |
| 2024-03-01 | 60.990 | 65.670 | 60.280 | 65.360 | 65.360 | 6,769 |
| 2024-02-29 | 58.010 | 59.620 | 57.781 | 59.620 | 59.620 | 335 |
| 2024-02-28 | 56.781 | 57.240 | 56.630 | 56.765 | 56.765 | 694 |
| 2024-02-27 | 58.840 | 59.270 | 57.995 | 58.600 | 58.600 | 489 |
| 2024-02-26 | 56.800 | 58.510 | 56.720 | 58.510 | 58.510 | 530 |
| 2024-02-23 | 56.405 | 56.408 | 55.501 | 56.350 | 56.350 | 173 |
| 2024-02-22 | 58.000 | 58.830 | 57.897 | 58.270 | 58.270 | 1,411 |
| 2024-02-21 | 54.340 | 55.914 | 54.220 | 55.710 | 55.710 | 205 |
| 2024-02-20 | 55.257 | 55.750 | 54.579 | 54.665 | 54.665 | 609 |
| 2024-02-16 | 56.280 | 57.110 | 55.420 | 56.890 | 56.890 | 300 |
| 2024-02-15 | 57.380 | 57.774 | 55.770 | 57.170 | 57.170 | 844 |
| 2024-02-14 | 56.300 | 56.870 | 55.655 | 56.380 | 56.380 | 1,167 |
| 2024-02-13 | 54.750 | 56.200 | 54.360 | 55.360 | 55.360 | 2,208 |
| 2024-02-12 | 58.965 | 59.680 | 58.060 | 58.170 | 58.170 | 1,600 |
| 2024-02-09 | 56.960 | 59.040 | 56.960 | 58.430 | 58.430 | 5,306 |
| 2024-02-08 | 53.860 | 57.210 | 53.830 | 56.080 | 56.080 | 1,073 |
| 2024-02-07 | 55.000 | 56.340 | 54.238 | 54.450 | 54.450 | 1,646 |
| 2024-02-06 | 61.970 | 62.410 | 55.074 | 55.074 | 55.074 | 4,051 |
| 2024-02-05 | 69.365 | 69.870 | 68.150 | 69.121 | 69.121 | 858 |
| 2024-02-02 | 68.273 | 68.821 | 67.410 | 68.821 | 68.821 | 1,108 |
| 2024-02-01 | 68.870 | 69.090 | 67.716 | 68.880 | 68.880 | 4,263 |
| 2024-01-31 | 69.965 | 69.965 | 68.820 | 69.210 | 69.210 | 2,338 |
| 2024-01-30 | 72.900 | 73.600 | 70.950 | 70.950 | 70.950 | 831 |
| 2024-01-29 | 71.970 | 72.160 | 70.840 | 72.160 | 72.160 | 979 |
| 2024-01-26 | 72.000 | 73.110 | 70.620 | 71.019 | 71.019 | 1,843 |
| 2024-01-25 | 75.169 | 75.350 | 73.040 | 73.380 | 73.380 | 2,940 |
| 2024-01-24 | 74.960 | 75.880 | 74.210 | 74.210 | 74.210 | 2,317 |
| 2024-01-23 | 74.155 | 74.930 | 73.660 | 73.940 | 73.940 | 949 |
| 2024-01-22 | 75.150 | 76.310 | 72.270 | 73.680 | 73.680 | 4,702 |
| 2024-01-19 | 70.255 | 72.890 | 70.005 | 72.890 | 72.890 | 4,146 |
| 2024-01-18 | 69.875 | 70.030 | 67.600 | 69.180 | 69.180 | 2,077 |
| 2024-01-17 | 68.180 | 68.460 | 66.120 | 66.120 | 66.120 | 1,418 |
| 2024-01-16 | 66.020 | 71.890 | 65.840 | 68.660 | 68.660 | 5,502 |
| 2024-01-12 | 66.710 | 66.710 | 65.450 | 65.800 | 65.800 | 181 |
| 2024-01-11 | 65.500 | 65.990 | 64.610 | 65.990 | 65.990 | 84 |
| 2024-01-10 | 67.280 | 67.280 | 65.060 | 65.874 | 65.874 | 461 |
| 2024-01-09 | 65.480 | 67.138 | 65.480 | 66.866 | 66.866 | 218 |
| 2024-01-08 | 64.020 | 66.807 | 64.020 | 66.100 | 66.100 | 442 |
| 2024-01-05 | 62.995 | 63.440 | 62.693 | 63.384 | 63.384 | 35 |
| 2024-01-04 | 62.890 | 63.755 | 62.450 | 62.780 | 62.780 | 345 |
| 2024-01-03 | 63.875 | 64.922 | 63.314 | 64.008 | 64.008 | 170 |
| 2024-01-02 | 65.980 | 66.100 | 65.438 | 65.744 | 65.744 | 190 |
| 2023-12-29 | 69.020 | 69.020 | 68.322 | 68.322 | 68.322 | 172 |
| 2023-12-28 | 68.590 | 68.690 | 67.630 | 68.687 | 68.687 | 188 |
| 2023-12-27 | 69.929 | 69.929 | 68.073 | 68.110 | 68.110 | 155 |
| 2023-12-22 | 70.785 | 70.785 | 69.845 | 69.845 | 69.845 | 320 |
| 2023-12-21 | 65.640 | 70.095 | 65.640 | 68.490 | 68.490 | 5,472 |
| 2023-12-20 | 66.580 | 67.890 | 66.580 | 67.672 | 67.672 | 885 |
| 2023-12-19 | 69.540 | 69.540 | 66.979 | 67.120 | 67.120 | 291 |
| 2023-12-18 | 69.480 | 69.870 | 68.805 | 68.805 | 68.805 | 182 |
| 2023-12-15 | 70.445 | 70.445 | 69.689 | 69.858 | 69.858 | 149 |
| 2023-12-14 | 69.815 | 71.650 | 69.815 | 69.946 | 69.946 | 442 |
| 2023-12-13 | 66.165 | 66.705 | 66.057 | 66.610 | 66.610 | 340 |
| 2023-12-12 | 67.900 | 68.365 | 67.185 | 67.710 | 67.710 | 216 |
| 2023-12-11 | 66.010 | 67.290 | 65.340 | 66.430 | 66.430 | 364 |
| 2023-12-08 | 64.030 | 65.740 | 64.030 | 65.380 | 65.380 | 220 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.