MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RMBS — Rambus Inc
NasdaqRambus Inc
$108.47
-3.01(-2.70%)
- O
- 108.51
- H
- 111.55
- L
- 106.30
- V
- 1.45M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$108.47
Period Return+107.72%
Period High$174.10
Period Low$46.57
Avg Daily Volume2.10M
Total Trading Days365
RMBS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $108.51 | $111.55 | $106.30 | $108.47 | $-3.01 | -2.70% | 1,448,395 | $108.71 | $106.30 $111.55 |
| Oct 7, 2026 | $110.94 | $112.27 | $109.25 | $111.48 | $-2.61 | -2.29% | 1,070,899 | $111.28 | $109.25 $112.27 |
| Oct 6, 2026 | $111.46 | $114.97 | $109.78 | $114.09 | +$3.79 | +3.44% | 1,614,627 | $113.55 | $109.78 $114.97 |
| Oct 5, 2026 | $111.56 | $113.08 | $108.82 | $110.30 | $-1.67 | -1.49% | 1,406,649 | $110.55 | $108.82 $113.08 |
| Oct 2, 2026 | $110.97 | $113.28 | $110.20 | $111.97 | +$4.68 | +4.36% | 1,275,016 | $112.05 | $110.20 $113.28 |
| Oct 1, 2026 | $106.91 | $108.62 | $105.53 | $107.29 | +$0.53 | +0.50% | 1,138,120 | $107.20 | $105.53 $108.62 |
| Sep 30, 2026 | $103.12 | $107.64 | $101.42 | $106.76 | +$3.64 | +3.53% | 2,431,573 | $105.42 | $101.42 $107.64 |
| Sep 29, 2026 | $104.57 | $104.87 | $101.65 | $103.12 | +$1.00 | +0.98% | 1,323,972 | $102.93 | $101.65 $104.87 |
| Sep 28, 2026 | $104.19 | $104.57 | $99.34 | $102.12 | $-3.04 | -2.89% | 1,814,204 | $101.61 | $99.34 $104.57 |
| Sep 25, 2026 | $106.61 | $107.31 | $103.43 | $105.16 | +$0.61 | +0.58% | 1,710,225 | $105.07 | $103.43 $107.31 |
| Sep 24, 2026 | $101.62 | $108.62 | $101.12 | $104.55 | +$1.08 | +1.04% | 2,359,352 | $104.75 | $101.12 $108.62 |
| Sep 23, 2026 | $105.08 | $106.56 | $100.42 | $103.47 | $-1.77 | -1.68% | 3,070,382 | $103.00 | $100.42 $106.56 |
| Sep 22, 2026 | $96.04 | $106.74 | $95.69 | $105.24 | +$8.28 | +8.54% | 4,839,638 | $103.92 | $95.69 $106.74 |
| Sep 21, 2026 | $90.48 | $98.57 | $88.38 | $96.96 | +$9.36 | +10.68% | 4,276,909 | $96.04 | $88.38 $98.57 |
| Sep 18, 2026 | $87.48 | $87.94 | $84.83 | $87.60 | +$1.73 | +2.01% | 10,910,054 | $87.41 | $84.83 $87.94 |
| Sep 17, 2026 | $84.45 | $85.99 | $83.78 | $85.87 | +$4.46 | +5.48% | 2,271,643 | $85.51 | $83.78 $85.99 |
| Sep 16, 2026 | $84.42 | $84.43 | $80.39 | $81.41 | $-1.70 | -2.05% | 1,805,587 | $81.94 | $80.39 $84.43 |
| Sep 15, 2026 | $81.68 | $83.33 | $80.81 | $83.11 | +$2.72 | +3.38% | 2,108,297 | $82.57 | $80.81 $83.33 |
| Sep 14, 2026 | $81.32 | $82.40 | $80.00 | $80.39 | $-6.58 | -7.57% | 2,984,926 | $80.80 | $80.00 $82.40 |
| Sep 11, 2026 | $86.63 | $88.15 | $85.81 | $86.97 | +$1.62 | +1.90% | 1,203,131 | $86.89 | $85.81 $88.15 |
| Sep 10, 2026 | $84.87 | $86.81 | $84.15 | $85.35 | $-2.30 | -2.62% | 1,653,620 | $85.57 | $84.15 $86.81 |
| Sep 9, 2026 | $86.46 | $89.41 | $86.20 | $87.65 | +$0.76 | +0.87% | 1,623,770 | $87.55 | $86.20 $89.41 |
| Sep 8, 2026 | $87.30 | $88.58 | $86.00 | $86.89 | +$1.43 | +1.67% | 2,057,504 | $87.34 | $86.00 $88.58 |
| Sep 4, 2026 | $85.86 | $86.32 | $83.82 | $85.46 | +$1.12 | +1.33% | 1,890,671 | $85.21 | $83.82 $86.32 |
| Sep 3, 2026 | $83.45 | $84.82 | $81.48 | $84.34 | $-0.38 | -0.45% | 1,959,707 | $83.77 | $81.48 $84.82 |
| Sep 2, 2026 | $84.05 | $84.80 | $82.09 | $84.72 | +$0.32 | +0.38% | 2,152,437 | $83.88 | $82.09 $84.80 |
| Sep 1, 2026 | $84.96 | $85.30 | $82.97 | $84.40 | $-2.29 | -2.64% | 1,863,969 | $84.10 | $82.97 $85.30 |
| Aug 31, 2026 | $86.25 | $87.70 | $85.80 | $86.69 | +$0.93 | +1.08% | 2,481,845 | $86.52 | $85.80 $87.70 |
| Aug 28, 2026 | $89.88 | $89.99 | $84.74 | $85.76 | $-5.35 | -5.87% | 2,450,309 | $86.12 | $84.74 $89.99 |
| Aug 27, 2026 | $91.70 | $92.90 | $89.77 | $91.11 | +$1.08 | +1.20% | 1,372,462 | $90.79 | $89.77 $92.90 |