RMBS
Rambus (RMBS)
NASDAQ
$91.20+$0.17 (+0.19%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $9.9B
    Market Cap
  • 25.71%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -31.42%
    Low Price$82.81
    High Price$114.13
  • 3 Months
    -20.92%
    Low Price$82.81
    High Price$170.66
  • 1 Year
    +25.71%
    Low Price$69.68
    High Price$170.66
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
93.74
95.50
89.09
91.03
+1.62%
2,435,726
07/30/2026
85.98
90.76
85.98
89.58
+8.18%
3,582,624
07/29/2026
87.01
91.97
82.72
82.81
-5.63%
3,998,808
07/28/2026
91.12
92.50
86.12
87.75
-8.99%
5,610,725
07/27/2026
97.05
99.44
91.46
96.42
+0.43%
4,091,688
07/27/2026
$0.77 Earnings
07/24/2026
100.97
102.96
95.27
96.01
-6.96%
2,733,666
07/23/2026
100.86
104.61
100.17
103.19
-0.62%
1,745,128
07/22/2026
103.08
106.61
102.50
103.83
-1.85%
2,335,070
07/21/2026
107.50
109.00
103.75
105.79
+4.90%
2,766,481
07/20/2026
104.07
106.28
100.59
100.85
-0.58%
1,795,104
07/17/2026
95.33
105.28
92.86
101.44
+0.02%
3,961,955
07/16/2026
98.85
102.46
98.30
101.42
-1.43%
3,636,094
07/15/2026
107.79
107.89
98.74
102.89
-2.36%
2,662,046
07/14/2026
108.00
108.00
102.34
105.38
+2.20%
2,394,597
07/13/2026
108.49
108.51
102.07
103.11
-8.02%
2,906,940
07/10/2026
111.32
112.99
108.78
112.10
-1.78%
1,911,923
07/09/2026
116.54
119.82
113.53
114.13
+4.10%
2,752,227
07/08/2026
104.75
110.00
103.99
109.64
+3.50%
2,273,075
07/07/2026
107.61
110.89
102.33
105.93
-6.46%
3,895,329
07/06/2026
116.45
122.32
112.85
113.25
+0.29%
2,821,886
07/02/2026
124.20
127.91
108.50
112.92
-8.81%
3,530,769
07/01/2026
127.66
132.35
123.27
123.83
-6.71%
3,615,486
06/30/2026
123.27
133.67
121.66
132.74
+7.13%
3,555,617
06/29/2026
115.81
125.11
110.47
123.90
+7.99%
3,658,930
06/26/2026
118.19
119.21
113.62
114.73
-7.24%
18,004,181
06/25/2026
132.05
132.50
121.52
123.69
-0.67%
2,529,643
06/24/2026
128.76
131.48
120.01
124.52
-2.88%
2,680,726
06/23/2026
129.81
133.75
126.90
128.21
-8.65%
3,659,732
06/22/2026
146.22
147.00
135.52
140.35
-0.58%
2,404,538
06/18/2026
135.67
143.01
134.50
141.17
+8.51%
4,319,284
06/17/2026
137.88
138.25
129.74
130.10
-1.80%
2,365,854
06/16/2026
142.41
144.18
132.02
132.48
-7.54%
3,343,588
06/15/2026
155.01
157.49
142.00
143.29
-2.23%
3,075,781
06/12/2026
144.87
151.00
140.03
146.56
+1.45%
1,993,878
06/11/2026
143.00
146.55
137.52
144.47
+4.60%
3,539,932
06/10/2026
143.18
149.24
136.77
138.12
-5.94%
2,471,968
06/09/2026
157.58
158.51
130.27
146.84
-3.41%
2,701,705
06/08/2026
154.24
159.63
149.32
152.03
+4.62%
3,503,181
06/05/2026
160.61
161.80
142.11
145.31
-14.20%
4,359,737
06/04/2026
164.57
171.28
157.51
169.35
-0.77%
2,144,627
06/03/2026
166.11
174.10
161.89
170.66
+2.33%
2,429,754
06/02/2026
148.33
167.71
148.00
166.78
+13.09%
3,309,705
06/01/2026
144.83
148.65
142.35
147.48
+1.39%
1,500,186
05/29/2026
148.21
152.48
143.61
145.46
-1.73%
1,907,887
05/28/2026
148.98
153.37
144.29
148.02
-0.43%
1,875,307
05/27/2026
160.00
160.02
143.60
148.66
-5.45%
2,640,388
05/26/2026
149.88
158.75
148.00
157.23
+9.97%
2,864,876
05/22/2026
143.01
144.06
139.09
142.98
+0.82%
1,601,194
05/21/2026
132.72
142.22
131.59
141.82
+6.18%
1,917,075
05/20/2026
124.45
133.82
123.23
133.56
+9.45%
2,061,710
05/19/2026
120.40
125.20
118.47
122.03
-1.40%
1,576,095
05/18/2026
129.40
130.85
119.91
123.76
-2.59%
2,146,582
05/15/2026
124.65
129.74
122.27
127.05
-2.61%
2,267,648
05/14/2026
133.85
133.93
128.37
130.46
-3.26%
1,521,940
05/13/2026
134.94
136.38
128.22
134.85
+3.51%
1,787,903
05/12/2026
129.62
132.15
121.50
130.28
-3.14%
2,962,785
05/11/2026
126.19
134.58
125.04
134.51
+4.07%
1,982,024
05/08/2026
128.96
131.59
125.02
129.25
+2.09%
2,254,692
05/07/2026
130.10
130.33
123.68
126.60
-2.65%
2,227,696
05/06/2026
125.09
132.51
121.00
130.04
+10.20%
3,757,402
05/05/2026
113.84
119.30
112.80
118.00
+5.83%
2,638,711
05/04/2026
112.42
115.48
109.44
111.50
-0.38%
1,994,203
05/01/2026
113.19
114.21
110.00
111.93
-2.76%
2,137,844
04/30/2026
114.99
117.15
110.21
115.11
+2.63%
2,907,142
04/29/2026
109.00
116.00
108.45
112.16
+0.80%
5,061,418
04/28/2026
116.50
121.90
104.50
111.27
-21.26%
9,262,777
04/27/2026
156.49
157.04
141.02
141.31
-10.79%
5,574,071
04/27/2026
$0.63 Earnings
04/24/2026
149.67
161.80
147.20
158.40
+14.37%
4,511,370
04/23/2026
131.52
139.41
130.31
138.50
+5.28%
2,110,739
04/22/2026
132.41
134.20
127.33
131.55
+0.84%
1,717,108
04/21/2026
127.93
133.34
127.93
130.45
+2.82%
1,627,938
04/20/2026
126.50
127.25
125.00
126.87
-0.05%
1,158,993
04/17/2026
123.00
128.59
122.00
126.93
+5.75%
2,108,065
04/16/2026
120.00
121.30
117.34
120.03
+0.008%
1,134,480
04/15/2026
120.27
122.95
118.03
120.02
-1.40%
1,739,459
04/14/2026
115.00
122.26
111.44
121.73
+7.57%
2,139,333
04/13/2026
109.54
114.00
109.30
113.16
+2.46%
1,248,553
04/10/2026
108.55
112.74
108.48
110.44
+4.60%
2,179,734
04/09/2026
101.78
105.85
99.97
105.58
+4.09%
2,623,935
04/08/2026
98.00
102.10
96.26
101.43
+10.41%
2,721,361
04/07/2026
92.13
93.94
89.58
91.87
-0.38%
2,053,949
04/06/2026
93.06
94.46
91.37
92.22
-0.87%
1,054,850
04/02/2026
85.70
94.07
84.08
93.03
+3.42%
2,326,730
04/01/2026
87.11
90.83
86.50
89.95
+4.56%
1,958,187
03/31/2026
81.79
87.45
81.00
86.03
+7.90%
2,762,595
03/30/2026
90.14
90.51
77.89
79.73
-11.14%
3,470,362
03/27/2026
90.07
91.69
88.20
89.73
-1.87%
1,870,844
03/26/2026
93.95
94.69
90.92
91.44
-4.68%
1,867,637
03/25/2026
94.45
96.20
90.62
95.93
+3.50%
2,088,199
03/24/2026
92.75
94.50
90.79
92.69
-0.71%
1,295,329
03/23/2026
92.50
95.81
91.81
93.35
+1.80%
1,092,936
03/20/2026
94.10
95.09
90.11
91.70
-3.09%
2,930,788
03/19/2026
90.48
96.38
89.19
94.62
+1.39%
1,394,811
03/18/2026
93.59
95.25
92.12
93.32
-0.19%
1,340,273
03/17/2026
93.42
94.37
91.80
93.50
+0.78%
1,297,938
03/16/2026
96.14
98.35
92.70
92.78
-1.31%
1,680,047
03/13/2026
91.42
94.74
90.18
94.01
+4.71%
2,069,215
03/12/2026
90.36
91.18
87.01
89.78
-2.97%
2,902,330