RMBS
Rambus (RMBS)
NASDAQ
$128.75-$11.60 (-8.27%)
Price as of Jun 23, 2026 4:29 PM EDT
  • $15.2B
    Market Cap
  • 133.92%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -1.84%
    Low Price$130.10
    High Price$170.66
  • 3 Months
    +53.05%
    Low Price$79.73
    High Price$170.66
  • 1 Year
    +133.92%
    Low Price$60.00
    High Price$170.66
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
89.35
92.65
89.00
92.53
+3.26%
1,244,372
03/10/2026
88.36
92.22
88.14
89.61
+1.23%
1,768,275
03/09/2026
85.69
89.02
82.36
88.52
+0.45%
2,543,917
03/06/2026
88.21
91.88
87.21
88.12
-4.12%
2,048,076
03/05/2026
91.11
93.63
89.37
91.91
-0.14%
2,032,217
03/04/2026
90.81
92.38
88.78
92.04
+5.08%
2,192,352
03/03/2026
93.88
96.27
87.45
87.59
-11.42%
2,854,299
03/02/2026
95.59
102.57
95.59
98.88
-0.78%
1,360,725
02/27/2026
98.15
101.45
96.66
99.66
-2.46%
1,427,020
02/26/2026
101.50
103.28
98.79
102.17
+1.07%
1,894,342
02/25/2026
100.41
101.87
99.10
101.09
+2.56%
1,030,489
02/24/2026
97.09
101.43
95.80
98.57
+3.46%
1,459,434
02/23/2026
101.53
102.20
94.11
95.27
-7.18%
1,929,271
02/20/2026
103.34
106.78
102.20
102.64
-1.43%
1,647,530
02/19/2026
102.33
104.41
101.53
104.13
-0.20%
1,734,641
02/18/2026
102.39
106.14
101.73
104.34
+2.34%
1,631,668
02/17/2026
98.25
103.40
97.39
101.95
0.00%
1,480,827
02/13/2026
95.87
102.57
95.76
101.95
+6.42%
1,477,623
02/12/2026
100.49
102.00
94.30
95.80
-3.60%
2,215,971
02/11/2026
107.45
107.58
96.38
99.38
-7.11%
3,401,398
02/10/2026
110.84
111.54
106.02
106.99
-3.54%
1,589,448
02/09/2026
106.44
112.66
106.44
110.92
+3.57%
2,280,424
02/06/2026
99.95
108.22
98.50
107.10
+9.17%
3,525,246
02/05/2026
95.80
102.12
95.80
98.10
-2.72%
3,176,492
02/04/2026
95.16
102.24
94.63
100.85
+2.43%
6,972,246
02/03/2026
108.35
112.94
91.74
98.45
-13.42%
12,599,640
02/02/2026
111.38
128.23
110.76
113.71
-0.11%
6,884,458
02/02/2026
$0.68 Earnings
01/30/2026
125.87
127.03
112.84
113.83
-6.39%
3,201,453