RMBS
Rambus (RMBS)
NASDAQ
$112.17+$4.88 (+4.55%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $11.6B
    Market Cap
  • 3.45%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +27.12%
    Low Price$80.39
    High Price$107.29
  • 3 Months
    -13.36%
    Low Price$80.39
    High Price$114.13
  • 1 Year
    +3.45%
    Low Price$79.73
    High Price$170.66
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
106.91
108.62
105.53
107.29
+0.50%
1,138,120
09/30/2026
103.12
107.64
101.42
106.76
+3.53%
2,431,073
09/29/2026
104.57
104.87
101.65
103.12
+0.98%
1,323,971
09/28/2026
104.19
104.57
99.34
102.12
-2.89%
1,814,201
09/25/2026
106.61
107.31
103.43
105.16
+0.58%
1,710,218
09/24/2026
101.62
108.62
101.12
104.55
+1.04%
2,358,902
09/23/2026
105.08
106.56
100.42
103.47
-1.68%
3,070,344
09/22/2026
96.04
106.74
95.69
105.24
+8.54%
4,798,484
09/21/2026
90.48
98.57
88.38
96.96
+10.68%
4,276,879
09/18/2026
87.48
87.94
84.83
87.60
+2.01%
10,898,009
09/17/2026
84.45
85.99
83.78
85.87
+5.48%
2,271,643
09/16/2026
84.42
84.43
80.39
81.41
-2.05%
1,805,587
09/15/2026
81.68
83.33
80.81
83.11
+3.38%
2,251,563
09/14/2026
81.32
82.40
80.00
80.39
-7.57%
3,002,399
09/11/2026
86.63
88.15
85.81
86.97
+1.90%
1,203,131
09/10/2026
84.87
86.81
84.15
85.35
-2.62%
1,653,615
09/09/2026
86.46
89.41
86.20
87.65
+0.87%
1,623,770
09/08/2026
87.30
88.58
86.00
86.89
+1.67%
2,056,675
09/04/2026
85.86
86.32
83.82
85.46
+1.33%
1,890,665
09/03/2026
83.45
84.82
81.48
84.34
-0.45%
1,959,707
09/02/2026
84.05
84.80
82.09
84.72
+0.38%
2,182,733
09/01/2026
84.96
85.30
82.97
84.40
-2.64%
1,863,968
08/31/2026
86.25
87.70
85.80
86.69
+1.08%
2,481,845
08/28/2026
89.88
89.99
84.74
85.76
-5.87%
2,450,308
08/27/2026
91.70
92.90
89.77
91.11
+1.20%
1,372,461
08/26/2026
89.60
90.93
88.55
90.03
+0.19%
1,309,896
08/25/2026
89.98
90.68
88.13
89.86
+3.20%
1,794,040
08/24/2026
89.16
89.43
86.15
87.07
-4.57%
1,802,973
08/21/2026
92.32
92.67
89.80
91.24
-0.99%
1,042,319
08/20/2026
91.82
93.35
91.00
92.15
+1.43%
1,292,696
08/19/2026
95.05
96.52
89.26
90.85
-3.05%
3,567,409
08/18/2026
95.89
97.62
91.86
93.71
-6.86%
2,656,757
08/17/2026
102.38
104.11
100.53
100.61
-0.24%
1,872,338
08/14/2026
99.06
101.04
97.75
100.85
+1.53%
1,109,213
08/13/2026
99.60
102.93
99.00
99.33
-1.66%
1,577,964
08/12/2026
101.00
102.57
98.90
101.01
+4.76%
2,964,945
08/11/2026
98.93
98.93
94.94
96.42
+0.55%
1,595,830
08/10/2026
101.95
101.98
95.80
95.89
-5.55%
1,883,588
08/07/2026
100.92
103.50
100.21
101.52
+3.93%
2,040,773
08/06/2026
94.54
101.65
93.78
97.68
+0.39%
1,760,257
08/05/2026
101.55
103.95
96.85
97.30
-3.23%
2,222,839
08/04/2026
97.16
101.37
96.75
100.55
+9.04%
2,518,429
08/03/2026
87.51
93.66
86.47
92.21
+1.30%
1,876,717
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