Rambus, Inc. - Price History
Monthly price history for RMBS (Rambus, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $62.23 | $62.23 |
| March 2024 | $61.81 | $61.81 |
| February 2024 | $59.24 | $59.24 |
| January 2024 | $68.53 | $68.53 |
| December 2023 | $68.25 | $68.25 |
| November 2023 | $67.67 | $67.67 |
| October 2023 | $54.33 | $54.33 |
| September 2023 | $55.79 | $55.79 |
| August 2023 | $56.47 | $56.47 |
| July 2023 | $62.61 | $62.61 |
| June 2023 | $64.17 | $64.17 |
| May 2023 | $63.96 | $63.96 |
| April 2023 | $44.34 | $44.34 |
| March 2023 | $51.26 | $51.26 |
| February 2023 | $44.23 | $44.23 |
| January 2023 | $40.47 | $40.47 |
| December 2022 | $35.82 | $35.82 |
| November 2022 | $38.38 | $38.38 |
| October 2022 | $30.16 | $30.16 |
| September 2022 | $25.42 | $25.42 |
| August 2022 | $25.79 | $25.79 |
| July 2022 | $25.28 | $25.28 |
| June 2022 | $21.49 | $21.49 |
| May 2022 | $25.10 | $25.10 |
| April 2022 | $24.91 | $24.91 |
| March 2022 | $31.89 | $31.89 |
| February 2022 | $27 | $27 |
| January 2022 | $25.25 | $25.25 |
| December 2021 | $29.39 | $29.39 |
| November 2021 | $26.90 | $26.90 |
| October 2021 | $23.27 | $23.27 |
| September 2021 | $22.20 | $22.20 |
| August 2021 | $23.80 | $23.80 |
| July 2021 | $23.66 | $23.66 |
| June 2021 | $23.71 | $23.71 |
| May 2021 | $19.56 | $19.56 |
| April 2021 | $18.98 | $18.98 |
| March 2021 | $19.44 | $19.44 |
| February 2021 | $20.98 | $20.98 |
| January 2021 | $19 | $19 |
| December 2020 | $17.46 | $17.46 |
| November 2020 | $15.72 | $15.72 |
| October 2020 | $13.79 | $13.79 |
| September 2020 | $13.69 | $13.69 |
| August 2020 | $13.43 | $13.43 |
| July 2020 | $14.76 | $14.76 |
| June 2020 | $15.20 | $15.20 |
| May 2020 | $15.54 | $15.54 |
| April 2020 | $12.53 | $12.53 |
| March 2020 | $11.10 | $11.10 |
| February 2020 | $13.98 | $13.98 |
| January 2020 | $15.87 | $15.87 |
| December 2019 | $13.78 | $13.78 |
| November 2019 | $13.05 | $13.05 |
| October 2019 | $13.84 | $13.84 |
| September 2019 | $13.12 | $13.12 |
| August 2019 | $12.54 | $12.54 |
| July 2019 | $12.46 | $12.46 |
| June 2019 | $12.04 | $12.04 |
| May 2019 | $11.36 | $11.36 |
| April 2019 | $11.46 | $11.46 |
| March 2019 | $10.45 | $10.45 |
| February 2019 | $10.27 | $10.27 |
| January 2019 | $9.02 | $9.02 |
| December 2018 | $7.67 | $7.67 |
| November 2018 | $8.72 | $8.72 |
| October 2018 | $8.71 | $8.71 |
| September 2018 | $10.91 | $10.91 |
| August 2018 | $12.22 | $12.22 |
| July 2018 | $12.36 | $12.36 |
| June 2018 | $12.54 | $12.54 |
| May 2018 | $13.46 | $13.46 |
| April 2018 | $13.50 | $13.50 |
| March 2018 | $13.43 | $13.43 |
| February 2018 | $12.71 | $12.71 |
| January 2018 | $12.63 | $12.63 |
| December 2017 | $14.22 | $14.22 |
| November 2017 | $14.80 | $14.80 |
| October 2017 | $14.71 | $14.71 |
| September 2017 | $13.35 | $13.35 |
| August 2017 | $12.97 | $12.97 |
| July 2017 | $12.89 | $12.89 |
| June 2017 | $11.43 | $11.43 |
| May 2017 | $11.84 | $11.84 |
| April 2017 | $12.52 | $12.52 |
| March 2017 | $13.14 | $13.14 |
| February 2017 | $12.56 | $12.56 |
| January 2017 | $12.98 | $12.98 |
| December 2016 | $13.77 | $13.77 |
| November 2016 | $13.15 | $13.15 |
| October 2016 | $12.19 | $12.19 |
| September 2016 | $12.50 | $12.50 |
| August 2016 | $13.82 | $13.82 |
| July 2016 | $13.52 | $13.52 |
| June 2016 | $12.08 | $12.08 |
| May 2016 | $12.10 | $12.10 |
| April 2016 | $11.62 | $11.62 |
| March 2016 | $13.75 | $13.75 |
| February 2016 | $13.03 | $13.03 |
| January 2016 | $12.24 | $12.24 |
| December 2015 | $11.59 | $11.59 |
| November 2015 | $11.93 | $11.93 |
| October 2015 | $10.32 | $10.32 |
| September 2015 | $11.80 | $11.80 |
| August 2015 | $13.43 | $13.43 |
| July 2015 | $13.09 | $13.09 |
| June 2015 | $14.49 | $14.49 |
| May 2015 | $15.29 | $15.29 |
| April 2015 | $13.84 | $13.84 |
| March 2015 | $12.58 | $12.58 |
| February 2015 | $12 | $12 |
| January 2015 | $11.25 | $11.25 |
| December 2014 | $11.09 | $11.09 |
| November 2014 | $11.85 | $11.85 |
| October 2014 | $11.45 | $11.45 |
| September 2014 | $12.48 | $12.48 |
| August 2014 | $12.41 | $12.41 |
| July 2014 | $11.51 | $11.51 |
| June 2014 | $14.30 | $14.30 |
| May 2014 | $12.10 | $12.10 |
| April 2014 | $12.09 | $12.09 |
| March 2014 | $10.75 | $10.75 |
| February 2014 | $9.22 | $9.22 |
| January 2014 | $8.91 | $8.91 |
| December 2013 | $9.47 | $9.47 |
| November 2013 | $8.59 | $8.59 |
| October 2013 | $8.74 | $8.74 |
| September 2013 | $9.40 | $9.40 |
| August 2013 | $8.16 | $8.16 |
| July 2013 | $9.75 | $9.75 |
| June 2013 | $8.59 | $8.59 |
| May 2013 | $7.88 | $7.88 |
| April 2013 | $6.96 | $6.96 |
| March 2013 | $5.61 | $5.61 |
| February 2013 | $5.64 | $5.64 |
| January 2013 | $5.46 | $5.46 |
| December 2012 | $4.87 | $4.87 |
| November 2012 | $4.89 | $4.89 |
| October 2012 | $4.84 | $4.84 |
| September 2012 | $5.54 | $5.54 |
| August 2012 | $4.28 | $4.28 |
| July 2012 | $4.20 | $4.20 |
| June 2012 | $5.74 | $5.74 |
| May 2012 | $4.81 | $4.81 |
| April 2012 | $5.09 | $5.09 |
| March 2012 | $6.45 | $6.45 |
| February 2012 | $7.08 | $7.08 |
| January 2012 | $7.29 | $7.29 |
| December 2011 | $7.55 | $7.55 |
| November 2011 | $7.98 | $7.98 |
| October 2011 | $17.70 | $17.70 |
| September 2011 | $14 | $14 |
| August 2011 | $11.61 | $11.61 |
| July 2011 | $13.88 | $13.88 |
| June 2011 | $14.68 | $14.68 |
| May 2011 | $14.57 | $14.57 |
| April 2011 | $19.90 | $19.90 |
| March 2011 | $19.75 | $19.75 |
| February 2011 | $20.55 | $20.55 |
| January 2011 | $20.49 | $20.49 |
| December 2010 | $20.48 | $20.48 |
| November 2010 | $20.01 | $20.01 |
| October 2010 | $19.74 | $19.74 |
| September 2010 | $20.84 | $20.84 |
| August 2010 | $17.83 | $17.83 |
| July 2010 | $19.65 | $19.65 |
| June 2010 | $17.52 | $17.52 |
| May 2010 | $23.44 | $23.44 |
| April 2010 | $24.13 | $24.13 |
| March 2010 | $21.85 | $21.85 |
| February 2010 | $21.95 | $21.95 |
| January 2010 | $21.94 | $21.94 |
| December 2009 | $24.40 | $24.40 |
| November 2009 | $17.82 | $17.82 |
| October 2009 | $16 | $16 |
| September 2009 | $17.40 | $17.40 |
| August 2009 | $19.10 | $19.10 |
| July 2009 | $16.93 | $16.93 |
| June 2009 | $15.47 | $15.47 |
| May 2009 | $12.92 | $12.92 |
| April 2009 | $11.98 | $11.98 |
| March 2009 | $9.45 | $9.45 |
| February 2009 | $8.56 | $8.56 |
| January 2009 | $9.06 | $9.06 |
| December 2008 | $15.92 | $15.92 |
| November 2008 | $10.31 | $10.31 |
| October 2008 | $9.15 | $9.15 |
| September 2008 | $12.85 | $12.85 |
| August 2008 | $17.59 | $17.59 |
| July 2008 | $16.56 | $16.56 |
| June 2008 | $19.07 | $19.07 |
| May 2008 | $20.66 | $20.66 |
| April 2008 | $22.96 | $22.96 |
| March 2008 | $23.31 | $23.31 |
| February 2008 | $18.03 | $18.03 |
| January 2008 | $19.46 | $19.46 |
| December 2007 | $20.94 | $20.94 |
| November 2007 | $19.39 | $19.39 |
| October 2007 | $19.79 | $19.79 |
| September 2007 | $19.11 | $19.11 |
| August 2007 | $15.08 | $15.08 |
| July 2007 | $13.51 | $13.51 |
| June 2007 | $17.98 | $17.98 |
| May 2007 | $18.88 | $18.88 |
| April 2007 | $19.81 | $19.81 |
| March 2007 | $21.25 | $21.25 |
| February 2007 | $19.92 | $19.92 |
| January 2007 | $18.59 | $18.59 |
| December 2006 | $18.93 | $18.93 |
| November 2006 | $22.30 | $22.30 |
| October 2006 | $16.56 | $16.56 |
| September 2006 | $17.44 | $17.44 |
| August 2006 | $15.87 | $15.87 |
| July 2006 | $17.63 | $17.63 |
| June 2006 | $22.81 | $22.81 |
| May 2006 | $24.26 | $24.26 |
| April 2006 | $38.83 | $38.83 |
| March 2006 | $39.34 | $39.34 |
| February 2006 | $31.05 | $31.05 |
| January 2006 | $29.24 | $29.24 |
| December 2005 | $16.19 | $16.19 |
| November 2005 | $16.79 | $16.79 |
| October 2005 | $12.75 | $12.75 |
| September 2005 | $12.10 | $12.10 |
| August 2005 | $10.48 | $10.48 |
| July 2005 | $13.14 | $13.14 |
| June 2005 | $13.38 | $13.38 |
| May 2005 | $15.34 | $15.34 |
| April 2005 | $14.22 | $14.22 |
| March 2005 | $15.07 | $15.07 |
| February 2005 | $17.57 | $17.57 |
| January 2005 | $18.04 | $18.04 |
| December 2004 | $23 | $23 |
| November 2004 | $23.11 | $23.11 |
| October 2004 | $17.18 | $17.18 |
| September 2004 | $15.69 | $15.69 |
| August 2004 | $12.82 | $12.82 |
| July 2004 | $16.79 | $16.79 |
| June 2004 | $17.73 | $17.73 |
| May 2004 | $19.45 | $19.45 |
| April 2004 | $18.61 | $18.61 |
| March 2004 | $28.02 | $28.02 |
| February 2004 | $32.39 | $32.39 |
| January 2004 | $31.16 | $31.16 |
| December 2003 | $30.70 | $30.70 |
| November 2003 | $30 | $30 |
| October 2003 | $24.79 | $24.79 |
| September 2003 | $16.84 | $16.84 |
| August 2003 | $16.68 | $16.68 |
| July 2003 | $17.96 | $17.96 |
| June 2003 | $16.52 | $16.52 |
| May 2003 | $17.90 | $17.90 |
| April 2003 | $14.30 | $14.30 |
| March 2003 | $13.21 | $13.21 |
| February 2003 | $15.18 | $15.18 |
| January 2003 | $15.50 | $15.50 |
| December 2002 | $6.71 | $6.71 |
| November 2002 | $9.21 | $9.21 |
| October 2002 | $5.58 | $5.58 |
| September 2002 | $4.34 | $4.34 |
| August 2002 | $5.45 | $5.45 |
| July 2002 | $5.16 | $5.16 |
| June 2002 | $4.09 | $4.09 |
| May 2002 | $6.65 | $6.65 |
| April 2002 | $6.68 | $6.68 |
| March 2002 | $7.79 | $7.79 |
| February 2002 | $6.85 | $6.85 |
| January 2002 | $7.18 | $7.18 |
| December 2001 | $7.99 | $7.99 |
| November 2001 | $8.55 | $8.55 |
| October 2001 | $8.13 | $8.13 |
| September 2001 | $7.36 | $7.36 |
| August 2001 | $6.23 | $6.23 |
| July 2001 | $7.84 | $7.84 |
| June 2001 | $12.31 | $12.31 |
| May 2001 | $11 | $11 |
| April 2001 | $17 | $17 |
| March 2001 | $20.60 | $20.60 |
| February 2001 | $38.12 | $38.12 |
| January 2001 | $49.38 | $49.38 |
| December 2000 | $36.12 | $36.12 |
| November 2000 | $38.38 | $38.38 |
| October 2000 | $44.94 | $44.94 |
| September 2000 | $78.94 | $78.94 |
| August 2000 | $81.69 | $81.69 |
| July 2000 | $73.31 | $73.31 |
| June 2000 | $103 | $103 |
| May 2000 | $44.06 | $176.25 |
| April 2000 | $57.50 | $230 |
| March 2000 | $73.62 | $294.50 |
| February 2000 | $75.41 | $301.62 |
| January 2000 | $18.84 | $75.38 |
| December 1999 | $16.86 | $67.44 |
| November 1999 | $17.64 | $70.56 |
| October 1999 | $16.91 | $67.62 |
| September 1999 | $16.56 | $66.25 |
| August 1999 | $24.25 | $97 |
| July 1999 | $22.27 | $89.06 |
| June 1999 | $23.05 | $92.19 |
| May 1999 | $19.38 | $77.50 |
| April 1999 | $15.03 | $60.12 |
| March 1999 | $16.09 | $64.38 |
| February 1999 | $18.17 | $72.69 |
| January 1999 | $18.78 | $75.12 |
| December 1998 | $24.06 | $96.25 |
| November 1998 | $22.14 | $88.56 |
| October 1998 | $16.35 | $65.41 |
| September 1998 | $16 | $64 |
| August 1998 | $11.94 | $47.75 |
| July 1998 | $14.23 | $56.94 |
| June 1998 | $15.28 | $61.12 |
| May 1998 | $9.66 | $38.66 |
| April 1998 | $11.23 | $44.94 |
| March 1998 | $10.94 | $43.75 |
| February 1998 | $11.19 | $44.75 |
| January 1998 | $10.94 | $43.75 |
| December 1997 | $11.44 | $45.75 |
| November 1997 | $13.95 | $55.81 |
| October 1997 | $12.44 | $49.75 |
| September 1997 | $13.91 | $55.62 |
| August 1997 | $19.88 | $79.50 |
| July 1997 | $13.81 | $55.25 |
| June 1997 | $11.62 | $46.50 |
| May 1997 | $7.88 | $31.50 |
RMBS
Price: $59.23
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.01 USD
P/E Ratio: 20.47
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 716200
Ebitda: 15.5 millionMarket Capitalization: 6.6 billion