Rambus Inc (RMBS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 100.92 | 103.50 | 100.21 | 101.52 | +3.93% | 1,979,700 |
| 2026-08-06 | 94.54 | 101.65 | 93.78 | 97.68 | +0.39% | 1,762,200 |
| 2026-08-05 | 101.55 | 103.95 | 96.85 | 97.30 | -3.23% | 2,222,800 |
| 2026-08-04 | 97.16 | 101.37 | 96.75 | 100.55 | +9.04% | 2,518,400 |
| 2026-08-03 | 87.51 | 93.66 | 86.47 | 92.21 | +1.30% | 1,876,700 |
| 2026-07-31 | 93.74 | 95.50 | 89.09 | 91.03 | +1.62% | 2,435,700 |
| 2026-07-30 | 85.98 | 90.76 | 85.98 | 89.58 | +8.18% | 3,577,200 |
| 2026-07-29 | 87.01 | 91.97 | 82.72 | 82.81 | -5.63% | 3,993,400 |
| 2026-07-28 | 91.12 | 92.50 | 86.12 | 87.75 | -8.99% | 5,603,000 |
| 2026-07-27 | 97.05 | 99.44 | 91.46 | 96.42 | +0.43% | 4,091,700 |
| 2026-07-24 | 100.97 | 102.96 | 95.27 | 96.01 | -6.96% | 2,733,700 |
| 2026-07-23 | 100.86 | 104.61 | 100.17 | 103.19 | -0.62% | 1,745,100 |
| 2026-07-22 | 103.08 | 106.61 | 102.50 | 103.83 | -1.85% | 2,335,100 |
| 2026-07-21 | 107.50 | 109.00 | 103.75 | 105.79 | +4.90% | 2,766,500 |
| 2026-07-20 | 104.07 | 106.28 | 100.59 | 100.85 | -0.58% | 1,795,100 |
| 2026-07-17 | 95.33 | 105.28 | 92.86 | 101.44 | +0.02% | 3,962,000 |
| 2026-07-16 | 98.85 | 102.46 | 98.30 | 101.42 | -1.43% | 3,636,100 |
| 2026-07-15 | 107.79 | 107.89 | 98.74 | 102.89 | -2.36% | 2,663,600 |
| 2026-07-14 | 108.00 | 108.00 | 102.34 | 105.38 | +2.20% | 2,414,100 |
| 2026-07-13 | 108.49 | 108.51 | 102.07 | 103.11 | -8.02% | 2,907,100 |
| 2026-07-10 | 111.32 | 112.99 | 108.78 | 112.10 | -1.78% | 1,911,900 |
| 2026-07-09 | 116.54 | 119.82 | 113.53 | 114.13 | +4.10% | 2,752,200 |
| 2026-07-08 | 104.75 | 110.00 | 103.99 | 109.64 | +3.50% | 2,273,100 |
| 2026-07-07 | 107.61 | 110.89 | 102.33 | 105.93 | -6.46% | 3,877,600 |
| 2026-07-06 | 116.45 | 122.32 | 112.85 | 113.25 | +0.29% | 2,821,900 |
| 2026-07-02 | 124.20 | 127.91 | 108.50 | 112.92 | -8.81% | 3,529,100 |
| 2026-07-01 | 127.66 | 132.35 | 123.27 | 123.83 | -6.71% | 3,615,500 |
| 2026-06-30 | 123.27 | 133.67 | 121.66 | 132.74 | +7.13% | 3,555,600 |
| 2026-06-29 | 115.81 | 125.11 | 110.47 | 123.90 | +7.99% | 3,660,000 |
| 2026-06-26 | 118.19 | 119.21 | 113.62 | 114.73 | -7.24% | 18,004,300 |
| 2026-06-25 | 132.05 | 132.50 | 121.52 | 123.69 | -0.67% | 2,525,000 |
| 2026-06-24 | 128.76 | 131.48 | 120.01 | 124.52 | -2.88% | 2,680,800 |
| 2026-06-23 | 129.81 | 133.75 | 126.90 | 128.21 | -8.65% | 3,659,700 |
| 2026-06-22 | 146.22 | 147.00 | 135.52 | 140.35 | -0.58% | 2,404,500 |
| 2026-06-18 | 135.67 | 143.01 | 134.50 | 141.17 | +8.51% | 4,325,600 |
| 2026-06-17 | 137.88 | 138.25 | 129.74 | 130.10 | -1.80% | 2,365,900 |
| 2026-06-16 | 142.41 | 144.18 | 132.02 | 132.48 | -7.54% | 3,343,600 |
| 2026-06-15 | 155.01 | 157.49 | 142.00 | 143.29 | -2.23% | 3,075,800 |
| 2026-06-12 | 144.87 | 151.00 | 140.03 | 146.56 | +1.45% | 1,992,700 |
| 2026-06-11 | 143.00 | 146.55 | 137.52 | 144.47 | +4.60% | 3,539,900 |
| 2026-06-10 | 143.18 | 149.24 | 136.77 | 138.12 | -5.94% | 2,472,000 |
| 2026-06-09 | 157.58 | 158.51 | 130.27 | 146.84 | -3.41% | 2,701,800 |
| 2026-06-08 | 154.24 | 159.63 | 149.32 | 152.03 | +4.62% | 3,503,200 |
| 2026-06-05 | 160.61 | 161.80 | 142.11 | 145.31 | -14.20% | 4,360,100 |
| 2026-06-04 | 164.57 | 171.28 | 157.51 | 169.35 | -0.77% | 2,144,600 |
| 2026-06-03 | 166.11 | 174.10 | 161.89 | 170.66 | +2.33% | 2,430,200 |
| 2026-06-02 | 148.33 | 167.71 | 148.00 | 166.78 | +13.09% | 3,309,700 |
| 2026-06-01 | 144.83 | 148.65 | 142.35 | 147.48 | +1.39% | 1,500,200 |
| 2026-05-29 | 148.21 | 152.48 | 143.61 | 145.46 | -1.73% | 1,906,000 |
| 2026-05-28 | 148.98 | 153.37 | 144.29 | 148.02 | -0.43% | 1,874,400 |
| 2026-05-27 | 160.00 | 160.02 | 143.60 | 148.66 | -5.45% | 2,636,400 |
| 2026-05-26 | 149.88 | 158.75 | 148.00 | 157.23 | +9.97% | 2,861,200 |
| 2026-05-22 | 143.01 | 144.06 | 139.09 | 142.98 | +0.82% | 1,600,400 |
| 2026-05-21 | 132.72 | 142.22 | 131.59 | 141.82 | +6.18% | 1,921,200 |
| 2026-05-20 | 124.45 | 133.82 | 123.23 | 133.56 | +9.45% | 2,061,700 |
| 2026-05-19 | 120.40 | 125.20 | 118.47 | 122.03 | -1.40% | 1,575,900 |
| 2026-05-18 | 129.40 | 130.85 | 119.91 | 123.76 | -2.59% | 2,146,600 |
| 2026-05-15 | 124.65 | 129.74 | 122.27 | 127.05 | -2.61% | 2,267,300 |
| 2026-05-14 | 133.85 | 133.93 | 128.37 | 130.46 | -3.26% | 1,521,900 |
| 2026-05-13 | 134.94 | 136.38 | 128.22 | 134.85 | +3.51% | 1,788,100 |
| 2026-05-12 | 129.62 | 132.15 | 121.50 | 130.28 | -3.14% | 2,962,800 |
| 2026-05-11 | 126.19 | 134.58 | 125.04 | 134.51 | +4.07% | 1,982,000 |
| 2026-05-08 | 128.96 | 131.59 | 125.02 | 129.25 | +2.09% | 2,254,700 |
| 2026-05-07 | 130.10 | 130.33 | 123.68 | 126.60 | -2.65% | 2,227,700 |
| 2026-05-06 | 125.09 | 132.51 | 121.00 | 130.04 | +10.20% | 3,757,400 |
| 2026-05-05 | 113.84 | 119.30 | 112.80 | 118.00 | +5.83% | 2,638,700 |
| 2026-05-04 | 112.42 | 115.48 | 109.44 | 111.50 | -0.38% | 1,994,200 |
| 2026-05-01 | 113.19 | 114.21 | 110.00 | 111.93 | -2.76% | 2,137,800 |
| 2026-04-30 | 114.99 | 117.15 | 110.21 | 115.11 | +2.63% | 2,907,100 |
| 2026-04-29 | 109.00 | 116.00 | 108.45 | 112.16 | +0.80% | 5,061,400 |
| 2026-04-28 | 116.50 | 121.90 | 104.50 | 111.27 | -21.26% | 9,262,900 |
| 2026-04-27 | 156.49 | 157.04 | 141.02 | 141.31 | -10.79% | 5,597,500 |
| 2026-04-24 | 149.67 | 161.80 | 147.20 | 158.40 | +14.37% | 4,511,500 |
| 2026-04-23 | 131.52 | 139.41 | 130.31 | 138.50 | +5.28% | 2,110,700 |
| 2026-04-22 | 132.41 | 134.20 | 127.33 | 131.55 | +0.84% | 1,717,100 |
| 2026-04-21 | 127.93 | 133.34 | 127.93 | 130.45 | +2.82% | 1,628,200 |
| 2026-04-20 | 126.50 | 127.25 | 125.00 | 126.87 | -0.05% | 1,159,200 |
| 2026-04-17 | 123.00 | 128.59 | 122.00 | 126.93 | +5.75% | 2,107,700 |
| 2026-04-16 | 120.00 | 121.30 | 117.34 | 120.03 | +0.01% | 1,134,500 |
| 2026-04-15 | 120.27 | 122.95 | 118.03 | 120.02 | -1.40% | 1,739,500 |
| 2026-04-14 | 115.00 | 122.26 | 111.44 | 121.73 | +7.57% | 2,139,300 |
| 2026-04-13 | 109.54 | 114.00 | 109.30 | 113.16 | +2.46% | 1,248,600 |
| 2026-04-10 | 108.55 | 112.74 | 108.48 | 110.44 | +4.60% | 2,179,800 |
| 2026-04-09 | 101.78 | 105.85 | 99.97 | 105.58 | +4.09% | 2,623,900 |
| 2026-04-08 | 98.00 | 102.10 | 96.26 | 101.43 | +10.41% | 2,721,400 |
| 2026-04-07 | 92.13 | 93.94 | 89.58 | 91.87 | -0.38% | 2,053,900 |
| 2026-04-06 | 93.06 | 94.46 | 91.37 | 92.22 | -0.87% | 1,054,600 |
| 2026-04-02 | 85.70 | 94.07 | 84.08 | 93.03 | +3.42% | 2,326,500 |
| 2026-04-01 | 87.11 | 90.83 | 86.50 | 89.95 | +4.56% | 1,958,200 |
| 2026-03-31 | 81.79 | 87.45 | 81.00 | 86.03 | +7.90% | 2,762,600 |
| 2026-03-30 | 90.14 | 90.51 | 77.89 | 79.73 | -11.14% | 3,470,400 |
| 2026-03-27 | 90.07 | 91.69 | 88.20 | 89.73 | -1.87% | 1,870,400 |
| 2026-03-26 | 93.95 | 94.69 | 90.92 | 91.44 | -4.68% | 1,867,500 |
| 2026-03-25 | 94.45 | 96.20 | 90.62 | 95.93 | +3.50% | 2,088,200 |
| 2026-03-24 | 92.75 | 94.50 | 90.79 | 92.69 | -0.71% | 1,295,300 |
| 2026-03-23 | 92.50 | 95.81 | 91.81 | 93.35 | +1.80% | 1,092,900 |
| 2026-03-20 | 94.10 | 95.09 | 90.11 | 91.70 | -3.09% | 2,933,000 |
| 2026-03-19 | 90.48 | 96.38 | 89.19 | 94.62 | +1.39% | 1,394,800 |
| 2026-03-18 | 93.59 | 95.25 | 92.12 | 93.32 | -0.19% | 1,340,300 |
| 2026-03-17 | 93.42 | 94.37 | 91.80 | 93.50 | +0.78% | 1,298,100 |
| 2026-03-16 | 96.14 | 98.35 | 92.70 | 92.78 | -1.31% | 1,679,700 |
| 2026-03-13 | 91.42 | 94.74 | 90.18 | 94.01 | +4.71% | 2,069,200 |
| 2026-03-12 | 90.36 | 91.18 | 87.01 | 89.78 | -2.97% | 2,902,300 |
| 2026-03-11 | 89.35 | 92.65 | 89.00 | 92.53 | +3.26% | 1,241,100 |
| 2026-03-10 | 88.36 | 92.22 | 88.14 | 89.61 | +1.23% | 1,768,275 |
| 2026-03-09 | 85.69 | 89.02 | 82.36 | 88.52 | +0.45% | 2,543,917 |
| 2026-03-06 | 88.21 | 91.88 | 87.21 | 88.12 | -4.12% | 2,047,900 |
| 2026-03-05 | 91.11 | 93.63 | 89.37 | 91.91 | -0.14% | 2,031,100 |
| 2026-03-04 | 90.81 | 92.38 | 88.78 | 92.04 | +5.08% | 2,192,400 |
| 2026-03-03 | 93.88 | 96.27 | 87.45 | 87.59 | -11.42% | 2,854,300 |
| 2026-03-02 | 95.59 | 102.57 | 95.59 | 98.88 | -0.78% | 1,360,500 |
| 2026-02-27 | 98.15 | 101.45 | 96.66 | 99.66 | -2.46% | 1,426,800 |
| 2026-02-26 | 101.50 | 103.28 | 98.79 | 102.17 | +1.07% | 1,894,100 |
| 2026-02-25 | 100.41 | 101.87 | 99.10 | 101.09 | +2.56% | 1,030,500 |
| 2026-02-24 | 97.09 | 101.43 | 95.80 | 98.57 | +3.46% | 1,459,400 |
| 2026-02-23 | 101.53 | 102.20 | 94.11 | 95.27 | -7.18% | 1,929,300 |
| 2026-02-20 | 103.34 | 106.78 | 102.20 | 102.64 | -1.43% | 1,647,200 |
| 2026-02-19 | 102.33 | 104.41 | 101.53 | 104.13 | -0.20% | 1,734,400 |
| 2026-02-18 | 102.39 | 106.14 | 101.73 | 104.34 | +2.34% | 1,631,600 |
| 2026-02-17 | 98.25 | 103.40 | 97.39 | 101.95 | +0.00% | 1,480,500 |
| 2026-02-13 | 95.87 | 102.57 | 95.76 | 101.95 | +6.42% | 1,477,623 |
| 2026-02-12 | 100.49 | 102.00 | 94.30 | 95.80 | -3.60% | 2,215,971 |
| 2026-02-11 | 107.45 | 107.58 | 96.38 | 99.38 | -7.11% | 3,401,398 |
| 2026-02-10 | 110.84 | 111.54 | 106.02 | 106.99 | -3.54% | 1,589,448 |
| 2026-02-09 | 106.44 | 112.66 | 106.44 | 110.92 | +3.57% | 2,280,424 |
| 2026-02-06 | 99.94 | 108.22 | 98.50 | 107.10 | +9.17% | 3,525,246 |
| 2026-02-05 | 95.80 | 102.12 | 95.80 | 98.10 | -2.72% | 3,176,492 |
| 2026-02-04 | 95.16 | 102.24 | 94.63 | 100.84 | +2.43% | 6,972,246 |
| 2026-02-03 | 108.34 | 112.94 | 91.74 | 98.45 | -13.42% | 12,599,640 |
| 2026-02-02 | 111.38 | 128.23 | 110.76 | 113.71 | -0.11% | 6,884,458 |
| 2026-01-30 | 125.87 | 127.03 | 112.84 | 113.83 | -6.39% | 3,201,453 |
| 2026-01-29 | 123.84 | 125.71 | 114.71 | 121.60 | -2.28% | 2,633,718 |
| 2026-01-28 | 117.74 | 125.20 | 115.50 | 124.44 | +7.54% | 2,803,457 |
| 2026-01-27 | 116.63 | 119.31 | 115.33 | 115.71 | +1.33% | 1,808,079 |
| 2026-01-26 | 115.00 | 118.42 | 112.67 | 114.19 | -0.97% | 1,980,228 |
| 2026-01-23 | 123.23 | 123.50 | 113.13 | 115.31 | -7.58% | 2,901,042 |
| 2026-01-22 | 133.00 | 135.75 | 122.28 | 124.77 | -0.92% | 3,914,082 |
| 2026-01-21 | 120.81 | 131.12 | 120.00 | 125.93 | +14.38% | 5,947,591 |
| 2026-01-20 | 106.38 | 114.06 | 106.00 | 110.10 | +1.95% | 2,841,242 |
| 2026-01-16 | 105.52 | 108.39 | 104.20 | 107.99 | +4.77% | 1,796,917 |
| 2026-01-15 | 103.77 | 108.22 | 102.64 | 103.07 | +2.43% | 2,559,350 |
| 2026-01-14 | 95.48 | 101.19 | 95.45 | 100.62 | +5.38% | 2,020,605 |
| 2026-01-13 | 93.63 | 97.39 | 93.30 | 95.48 | +2.78% | 975,480 |
| 2026-01-12 | 91.77 | 93.94 | 91.51 | 92.90 | -0.51% | 952,928 |
| 2026-01-09 | 92.16 | 95.35 | 91.19 | 93.38 | +2.23% | 1,746,376 |
| 2026-01-08 | 91.39 | 91.53 | 88.50 | 91.34 | -0.34% | 1,930,626 |
| 2026-01-07 | 95.80 | 96.47 | 90.08 | 91.65 | -5.52% | 2,001,744 |
| 2026-01-06 | 98.12 | 98.98 | 93.41 | 97.00 | -0.51% | 1,985,652 |
| 2026-01-05 | 102.19 | 102.69 | 97.03 | 97.50 | -1.79% | 1,892,127 |
| 2026-01-02 | 95.42 | 100.68 | 95.21 | 99.28 | +8.04% | 1,598,156 |
| 2025-12-31 | 94.74 | 94.75 | 91.85 | 91.89 | -2.96% | 739,514 |
| 2025-12-30 | 94.34 | 96.33 | 93.49 | 94.69 | +1.20% | 830,644 |
| 2025-12-29 | 92.93 | 94.12 | 92.13 | 93.57 | -0.57% | 672,110 |
| 2025-12-26 | 94.88 | 95.00 | 93.32 | 94.11 | -0.39% | 479,121 |
| 2025-12-24 | 94.05 | 94.63 | 93.70 | 94.48 | +0.31% | 342,986 |
| 2025-12-23 | 94.25 | 95.23 | 93.50 | 94.19 | -1.12% | 747,723 |
| 2025-12-22 | 98.95 | 99.00 | 94.56 | 95.26 | -1.18% | 1,127,008 |
| 2025-12-19 | 92.35 | 97.51 | 92.15 | 96.39 | +5.36% | 3,087,319 |
| 2025-12-18 | 95.17 | 96.31 | 90.15 | 91.49 | +0.97% | 2,089,348 |
| 2025-12-17 | 95.16 | 98.26 | 90.10 | 90.61 | -4.31% | 1,952,890 |
| 2025-12-16 | 94.88 | 97.17 | 93.20 | 94.69 | -0.80% | 1,141,678 |
| 2025-12-15 | 95.37 | 97.71 | 93.74 | 95.45 | +1.29% | 1,281,727 |
| 2025-12-12 | 104.70 | 105.00 | 92.88 | 94.23 | -11.11% | 2,549,435 |
| 2025-12-11 | 105.44 | 106.57 | 101.49 | 106.01 | -0.78% | 1,089,150 |
| 2025-12-10 | 104.49 | 107.66 | 102.75 | 106.84 | +2.03% | 1,257,119 |
| 2025-12-09 | 102.63 | 105.38 | 102.09 | 104.71 | +0.61% | 926,262 |
| 2025-12-08 | 102.09 | 104.59 | 101.84 | 104.07 | +2.43% | 1,205,498 |
| 2025-12-05 | 100.00 | 103.76 | 99.41 | 101.60 | +2.82% | 1,343,286 |
| 2025-12-04 | 97.46 | 99.85 | 96.56 | 98.81 | +0.80% | 986,192 |
| 2025-12-03 | 95.88 | 98.51 | 93.72 | 98.03 | +1.89% | 1,337,736 |
| 2025-12-02 | 95.92 | 99.76 | 95.71 | 96.21 | +2.14% | 1,106,876 |
| 2025-12-01 | 93.41 | 95.22 | 92.03 | 94.19 | -1.44% | 989,890 |
| 2025-11-28 | 94.93 | 95.62 | 94.11 | 95.57 | +0.74% | 674,819 |
| 2025-11-26 | 93.74 | 96.25 | 92.11 | 94.87 | +2.62% | 1,245,327 |
| 2025-11-25 | 91.09 | 92.59 | 88.30 | 92.45 | -0.32% | 1,169,966 |
| 2025-11-24 | 89.59 | 93.62 | 89.00 | 92.75 | +5.22% | 2,023,853 |
| 2025-11-21 | 87.25 | 89.84 | 82.51 | 88.15 | +1.00% | 2,220,029 |
| 2025-11-20 | 95.02 | 96.00 | 85.56 | 87.28 | -3.26% | 3,481,940 |
| 2025-11-19 | 88.25 | 92.29 | 88.10 | 90.22 | +2.87% | 1,333,434 |
| 2025-11-18 | 89.30 | 90.39 | 87.10 | 87.70 | -3.76% | 1,728,426 |
| 2025-11-17 | 94.04 | 95.60 | 89.05 | 91.13 | -4.33% | 1,846,308 |
| 2025-11-14 | 87.88 | 96.50 | 87.62 | 95.25 | +3.12% | 1,418,997 |
| 2025-11-13 | 100.75 | 100.98 | 90.40 | 92.37 | -9.63% | 2,842,721 |
| 2025-11-12 | 107.45 | 107.50 | 101.54 | 102.21 | -2.59% | 1,772,462 |
| 2025-11-11 | 109.51 | 109.64 | 103.00 | 104.93 | -5.12% | 1,498,926 |
| 2025-11-10 | 111.24 | 114.37 | 109.69 | 110.59 | +2.72% | 1,630,032 |
| 2025-11-07 | 103.24 | 107.76 | 100.66 | 107.67 | +1.11% | 1,720,780 |
| 2025-11-06 | 108.24 | 109.54 | 103.44 | 106.49 | -1.95% | 2,199,969 |
| 2025-11-05 | 102.05 | 110.26 | 102.05 | 108.61 | +8.26% | 2,124,889 |
| 2025-11-04 | 101.35 | 103.74 | 99.91 | 100.32 | -5.14% | 1,528,907 |
| 2025-11-03 | 104.00 | 106.13 | 102.76 | 105.76 | +2.84% | 1,168,880 |
| 2025-10-31 | 110.00 | 110.55 | 101.66 | 102.84 | -4.56% | 2,125,928 |
| 2025-10-30 | 109.36 | 111.16 | 106.35 | 107.75 | -3.24% | 1,763,723 |
| 2025-10-29 | 105.19 | 113.24 | 104.97 | 111.36 | +7.37% | 3,230,958 |
| 2025-10-28 | 96.81 | 107.81 | 95.25 | 103.72 | -8.71% | 5,606,219 |
| 2025-10-27 | 109.34 | 114.55 | 109.00 | 113.61 | +7.77% | 4,871,763 |
| 2025-10-24 | 103.79 | 108.31 | 103.15 | 105.42 | +3.75% | 2,346,581 |
| 2025-10-23 | 94.00 | 102.22 | 94.00 | 101.61 | +7.58% | 2,621,835 |
| 2025-10-22 | 96.53 | 97.30 | 92.01 | 94.45 | -3.14% | 1,731,912 |
| 2025-10-21 | 97.58 | 97.99 | 96.13 | 97.51 | -0.27% | 981,372 |
| 2025-10-20 | 98.05 | 99.94 | 97.22 | 97.77 | +1.57% | 1,140,492 |
| 2025-10-17 | 96.24 | 98.15 | 94.91 | 96.26 | -1.93% | 950,346 |
| 2025-10-16 | 97.77 | 101.00 | 96.32 | 98.15 | +0.96% | 1,908,634 |
| 2025-10-15 | 96.90 | 98.03 | 95.37 | 97.22 | +2.50% | 1,521,653 |
| 2025-10-14 | 93.46 | 97.08 | 93.00 | 94.85 | -2.23% | 1,592,209 |
| 2025-10-13 | 95.60 | 97.58 | 92.88 | 97.01 | +8.31% | 2,089,975 |
| 2025-10-10 | 96.66 | 97.44 | 89.35 | 89.57 | -9.27% | 3,283,175 |
| 2025-10-09 | 98.70 | 100.22 | 96.27 | 98.72 | -0.71% | 1,423,946 |
| 2025-10-08 | 96.64 | 100.12 | 95.55 | 99.43 | +2.67% | 1,455,620 |
| 2025-10-07 | 101.18 | 102.20 | 95.93 | 96.84 | -4.12% | 1,756,831 |
| 2025-10-06 | 100.91 | 104.12 | 100.53 | 101.00 | +1.01% | 2,461,131 |
| 2025-10-03 | 104.89 | 105.00 | 97.88 | 99.99 | -3.59% | 2,061,370 |
| 2025-10-02 | 104.73 | 105.58 | 102.65 | 103.71 | +0.55% | 2,141,447 |
| 2025-10-01 | 101.99 | 105.08 | 101.30 | 103.14 | -1.02% | 2,222,927 |
| 2025-09-30 | 103.99 | 106.61 | 102.50 | 104.20 | +0.20% | 1,555,176 |
| 2025-09-29 | 106.04 | 107.00 | 103.72 | 103.99 | +1.34% | 1,610,998 |
| 2025-09-26 | 100.10 | 102.97 | 99.16 | 102.62 | +1.85% | 1,421,650 |
| 2025-09-25 | 96.48 | 101.15 | 95.04 | 100.76 | +0.03% | 2,072,891 |
| 2025-09-24 | 102.60 | 102.73 | 97.76 | 100.73 | -1.84% | 2,268,023 |
| 2025-09-23 | 107.21 | 109.15 | 100.31 | 102.62 | -4.04% | 3,773,907 |
| 2025-09-22 | 102.35 | 108.61 | 102.29 | 106.94 | +4.48% | 2,665,522 |
| 2025-09-19 | 107.45 | 107.67 | 101.20 | 102.35 | -4.68% | 9,564,912 |
| 2025-09-18 | 101.47 | 107.48 | 99.70 | 107.38 | +10.11% | 4,157,497 |
| 2025-09-17 | 98.01 | 99.90 | 94.75 | 97.52 | +0.48% | 2,425,539 |
| 2025-09-16 | 94.96 | 98.85 | 94.50 | 97.05 | +2.29% | 2,973,908 |
| 2025-09-15 | 88.13 | 100.73 | 88.13 | 94.88 | +10.29% | 5,403,865 |
| 2025-09-12 | 88.20 | 88.29 | 85.61 | 86.03 | -2.88% | 2,246,000 |
| 2025-09-11 | 77.85 | 89.98 | 77.85 | 88.58 | +14.87% | 4,971,162 |
| 2025-09-10 | 75.45 | 77.60 | 75.02 | 77.11 | +3.43% | 1,385,925 |
| 2025-09-09 | 73.13 | 75.49 | 72.50 | 74.55 | +1.73% | 1,171,272 |
| 2025-09-08 | 75.96 | 76.96 | 72.45 | 73.28 | -2.05% | 1,803,925 |
| 2025-09-05 | 76.93 | 78.47 | 74.60 | 74.81 | -0.78% | 1,354,469 |
| 2025-09-04 | 73.49 | 75.52 | 73.10 | 75.40 | +2.35% | 1,078,863 |
| 2025-09-03 | 73.52 | 74.87 | 72.68 | 73.67 | +0.25% | 1,027,353 |
| 2025-09-02 | 71.72 | 73.90 | 70.90 | 73.48 | -0.39% | 1,387,562 |
| 2025-08-29 | 80.21 | 80.79 | 73.07 | 73.77 | -9.03% | 2,313,807 |
| 2025-08-28 | 77.85 | 81.89 | 76.49 | 81.09 | +8.05% | 2,271,296 |
| 2025-08-27 | 74.33 | 76.19 | 74.18 | 75.05 | +0.03% | 1,041,272 |
| 2025-08-26 | 73.89 | 75.69 | 73.83 | 75.03 | +2.36% | 1,089,247 |
| 2025-08-25 | 73.52 | 74.39 | 73.13 | 73.30 | -0.64% | 564,144 |
| 2025-08-22 | 70.53 | 74.63 | 70.45 | 73.77 | +4.73% | 1,006,018 |
| 2025-08-21 | 69.46 | 71.13 | 69.36 | 70.44 | +1.09% | 640,968 |
| 2025-08-20 | 69.64 | 69.87 | 67.15 | 69.68 | -0.14% | 1,548,818 |
| 2025-08-19 | 75.37 | 75.37 | 69.64 | 69.78 | -7.91% | 1,753,504 |
| 2025-08-18 | 74.15 | 75.79 | 73.75 | 75.77 | +2.10% | 605,571 |
| 2025-08-15 | 75.58 | 75.58 | 73.60 | 74.22 | -2.35% | 867,980 |
| 2025-08-14 | 75.37 | 76.70 | 75.21 | 76.00 | -1.03% | 798,655 |
| 2025-08-13 | 77.75 | 78.16 | 75.40 | 76.79 | +0.46% | 1,006,676 |
| 2025-08-12 | 73.30 | 76.63 | 72.34 | 76.44 | +5.04% | 1,109,825 |
| 2025-08-11 | 73.84 | 74.87 | 72.43 | 72.77 | -0.12% | 1,240,740 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+22.92%). Worst month: Feb (-9.87%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rambus Inc's (RMBS) latest close?
101.52 on 2026-08-07, from the Closelook data lake's daily price record.
What is RMBS's 52-week high and low?
174.10 high and 67.15 low over the trailing 52 weeks, as of 2026-08-07.
What is Rambus Inc's strongest and weakest month historically?
Historically, RMBS's strongest calendar month has been Sep (average +22.92%) and its weakest Feb (average -9.87%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.