NASDAQ · RMBS

Rambus Inc.

Technology · Semiconductors

$107.47

Down-$1.00 (-0.92%)

Updated Oct 12, 2026, 6:39 AM

SID Score

5.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · RMBS

RMBS price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

RMBS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$110.82	$110.82	$104.542	$107.47	1.08M
Oct 8, 2026	$108.51	$111.55	$106.30	$108.47	1.56M
Oct 7, 2026	$110.94	$112.27	$109.25	$111.48	1.07M
Oct 6, 2026	$111.46	$114.97	$109.78	$114.09	1.61M
Oct 5, 2026	$111.555	$113.075	$108.82	$110.30	1.41M
Oct 2, 2026	$110.97	$113.28	$110.2048	$111.97	1.28M
Oct 1, 2026	$106.91	$108.62	$105.53	$107.29	1.14M
Sep 30, 2026	$103.12	$107.64	$101.42	$106.76	2.43M
Sep 29, 2026	$104.57	$104.87	$101.65	$103.12	1.32M
Sep 28, 2026	$104.19	$104.57	$99.34	$102.12	1.81M
Sep 25, 2026	$106.61	$107.31	$103.43	$105.16	1.71M
Sep 24, 2026	$101.62	$108.6199	$101.121	$104.55	2.36M
Sep 23, 2026	$105.08	$106.56	$100.42	$103.47	3.07M
Sep 22, 2026	$96.04	$106.74	$95.69	$105.24	4.84M
Sep 21, 2026	$90.48	$98.57	$88.38	$96.96	4.28M
Sep 18, 2026	$87.48	$87.94	$84.83	$87.60	10.91M
Sep 17, 2026	$84.45	$85.99	$83.78	$85.87	2.27M
Sep 16, 2026	$84.42	$84.43	$80.39	$81.41	1.81M
Sep 15, 2026	$81.68	$83.33	$80.8101	$83.11	2.25M
Sep 14, 2026	$81.32	$82.3999	$80.00	$80.39	3M