Rambus, Inc. - Common Stock (RMBS)

Historical Prices For Rambus, Inc. - Common Stock (RMBS)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	43.39	44.49	40.85	43.33	1,798,823	43.33
4/03/2025	49.08	49.55	45.52	46.15	1,792,250	46.15
4/02/2025	51.17	53.82	51.11	52.68	973,939	52.68
4/01/2025	51.35	52.41	50.17	52.29	976,514	52.29
3/31/2025	52.10	52.13	50.01	51.77	1,020,712	51.77
3/28/2025	54.88	55.80	53.05	53.70	975,954	53.70
3/27/2025	55.83	56.47	54.46	55.44	506,549	55.44
3/26/2025	58.68	59.02	55.70	56.64	712,455	56.64
3/25/2025	59.06	59.48	57.88	58.94	695,775	58.94
3/24/2025	58.10	59.80	58.09	58.87	680,215	58.87
3/21/2025	56.47	56.96	55.10	56.72	1,223,144	56.72
3/20/2025	55.49	57.57	55.43	56.82	741,468	56.82
3/19/2025	54.43	57.31	53.85	56.96	845,483	56.96
3/18/2025	54.16	54.81	53.35	54.33	550,887	54.33
3/17/2025	54.15	55.52	53.94	54.51	554,171	54.51
3/14/2025	53.27	54.57	52.53	54.43	678,007	54.43
3/13/2025	52.61	53.81	51.55	51.95	670,249	51.95
3/12/2025	52.99	54.17	52.04	52.55	940,966	52.55
3/11/2025	51.82	53.06	50.62	51.55	1,101,563	51.55
3/10/2025	53.42	53.57	51.12	51.98	1,246,999	51.98
3/07/2025	52.69	55.16	52.16	54.88	1,004,198	54.88
3/06/2025	52.26	53.92	51.44	52.58	794,349	52.58
3/05/2025	53.60	54.11	52.23	53.95	564,297	53.95
3/04/2025	52.21	54.78	50.92	53.30	841,241	53.30
3/03/2025	56.44	56.57	52.44	52.87	724,867	52.87
2/28/2025	53.47	55.94	52.62	55.89	1,431,308	55.89
2/27/2025	59.11	59.48	53.69	53.91	1,003,273	53.91
2/26/2025	58.60	59.21	57.92	58.56	727,990	58.56
2/25/2025	60.25	60.37	57.22	57.43	1,184,508	57.43
2/24/2025	62.96	63.23	60.06	60.16	833,407	60.16
2/21/2025	65.74	65.74	62.28	62.73	834,943	62.73
2/20/2025	66.16	66.92	64.33	64.95	672,525	64.95
2/19/2025	68.14	68.66	65.93	66.33	1,390,605	66.33
2/18/2025	63.86	68.67	63.70	68.59	1,691,118	68.59
2/14/2025	62.87	63.07	61.59	62.96	872,735	62.96
2/13/2025	63.07	63.71	61.69	62.60	999,065	62.60
2/12/2025	63.31	64.01	62.52	63.07	1,036,181	63.07
2/11/2025	66.36	67.32	64.68	64.72	968,809	64.72
2/10/2025	67.08	68.03	65.71	67.17	917,979	67.17
2/07/2025	67.85	67.90	66.25	67.00	1,345,179	67.00
2/06/2025	67.17	69.15	66.57	67.28	1,160,544	67.28
2/05/2025	64.01	67.90	63.02	67.75	1,587,993	67.75
2/04/2025	61.93	65.18	60.36	64.44	2,135,690	64.44
2/03/2025	59.32	61.72	59.32	60.35	1,959,864	60.35
1/31/2025	61.09	62.86	60.83	61.62	1,232,559	61.62
1/30/2025	59.98	61.35	59.73	61.21	856,879	61.21
1/29/2025	60.77	61.26	57.69	59.29	1,664,558	59.29
1/28/2025	57.86	60.17	57.01	60.13	1,227,064	60.13
1/27/2025	59.78	60.21	56.84	57.96	2,370,115	57.96
1/24/2025	63.53	63.79	62.37	62.97	924,817	62.97
1/23/2025	62.97	63.91	62.35	63.90	735,313	63.90
1/22/2025	63.73	65.07	63.63	64.50	851,628	64.50
1/21/2025	62.49	63.74	61.75	63.05	761,534	63.05
1/17/2025	61.16	62.10	60.44	61.92	704,825	61.92
1/16/2025	59.72	60.43	58.89	59.67	601,633	59.67
1/15/2025	58.24	59.17	57.69	58.90	517,406	58.90
1/14/2025	56.89	57.49	55.84	56.65	525,268	56.65
1/13/2025	55.14	56.21	54.43	56.05	756,547	56.05
1/10/2025	55.96	56.58	55.07	56.23	693,822	56.23
1/08/2025	56.14	57.12	55.09	57.08	568,565	57.08
1/07/2025	58.00	58.01	56.22	56.53	582,345	56.53
1/06/2025	56.58	58.50	56.49	57.35	942,207	57.35