Rambus Stock Price History, RMBS Historical Prices

Add to My Stocks
$13.64 $0.06 (0.44%) RMBS stock closing price Jun 18, 2018 (Closing)

View and download Rambus stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Rambus P/E ratio data for the stock. The stock price was at a 5 year high of $15.41 on Jun 11, 2015 as seen from Rambus stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 13.61 13.7 13.45 13.64 616,248 - 4.36
2018-06-15 13.52 13.73 13.47 13.7 1,790,244 - 4.38
2018-06-14 13.54 13.69 13.5 13.59 975,488 - 4.34
2018-06-13 13.5 13.53 13.34 13.48 1,293,333 - 4.31
2018-06-12 13.6 13.62 13.42 13.52 590,396 - 4.32
2018-06-11 13.72 13.72 13.57 13.61 418,639 - 4.35
2018-06-08 13.73 13.75 13.53 13.7 568,201 - 4.38
2018-06-07 13.81 13.85 13.73 13.78 409,605 - 4.4
2018-06-06 13.88 13.88 13.76 13.81 432,811 - 4.41
2018-06-05 13.78 13.86 13.78 13.84 481,855 - 4.42
2018-06-04 13.65 13.79 13.59 13.78 588,239 - 4.4
2018-06-01 13.5 13.64 13.42 13.6 503,406 - 4.35
2018-05-31 13.56 13.64 13.45 13.46 472,895 - 4.3
2018-05-30 13.55 13.64 13.44 13.53 1,502,562 - 4.32
2018-05-29 13.45 13.58 13.39 13.51 722,299 - 4.32
2018-05-25 13.4 13.58 13.39 13.55 528,216 - 4.33
2018-05-24 13.4 13.55 13.34 13.51 576,073 - 4.32
2018-05-23 13.27 13.43 13.2 13.42 442,818 - 4.29
2018-05-22 13.46 13.57 13.31 13.32 394,578 - 4.26
2018-05-21 13.49 13.75 13.32 13.42 513,051 - 4.29
2018-05-18 13.4 13.42 13.29 13.38 555,798 - 4.28
2018-05-17 13.28 13.45 13.25 13.37 540,365 - 4.27
2018-05-16 13.19 13.37 13.19 13.27 634,218 - 4.24
2018-05-15 13.07 13.24 13 13.19 689,662 - 4.22
2018-05-14 13.22 13.34 13.1 13.11 715,719 - 4.19
2018-05-11 13.27 13.32 13.06 13.14 477,629 - 4.2
2018-05-10 13.21 13.37 13.16 13.28 700,988 - 4.24
2018-05-09 13.2 13.26 13.08 13.13 1,151,180 - 4.2
2018-05-08 13.77 13.78 13.13 13.26 2,272,777 - 4.24
2018-05-07 14.25 14.3 14.1 14.13 1,198,008 - 3.94
2018-05-04 13.83 14.17 13.79 14.17 773,813 - 3.96
2018-05-03 13.69 13.94 13.62 13.88 713,386 - 3.87
2018-05-02 13.66 13.85 13.65 13.77 532,486 - 3.84
2018-05-01 13.51 13.74 13.46 13.72 453,805 - 3.83
2018-04-30 13.57 13.64 13.44 13.5 520,577 - 3.77
2018-04-27 13.63 13.7 13.56 13.62 375,439 - 3.8
2018-04-26 13.59 13.67 13.54 13.63 467,321 - 3.81
2018-04-25 13.57 13.61 13.4 13.53 459,329 - 3.78
2018-04-24 13.65 13.71 13.39 13.55 455,961 - 3.78
2018-04-23 13.79 13.86 13.46 13.54 618,331 - 3.78
2018-04-20 13.85 13.99 13.77 13.77 722,144 - 3.84
2018-04-19 14.03 14.03 13.88 13.92 636,762 - 3.89
2018-04-18 13.99 14.13 13.87 14.09 726,862 - 3.93
2018-04-17 13.93 14.01 13.89 13.99 462,172 - 3.91
2018-04-16 13.9 13.91 13.78 13.86 362,272 - 3.87
2018-04-13 13.86 13.89 13.74 13.81 476,760 - 3.86
2018-04-12 13.75 13.83 13.63 13.78 506,151 - 3.85
2018-04-11 13.54 13.73 13.54 13.66 402,828 - 3.81
2018-04-10 13.69 13.69 13.5 13.64 836,646 - 3.81
2018-04-09 13.61 13.65 13.44 13.47 617,151 - 3.76
2018-04-06 13.58 13.72 13.44 13.45 653,283 - 3.75
2018-04-05 13.6 13.77 13.51 13.7 965,847 - 3.82
2018-04-04 13.08 13.55 13.04 13.53 684,552 - 3.78
2018-04-03 13.27 13.38 13.19 13.3 1,122,706 - 3.71
2018-04-02 13.39 13.44 13.09 13.19 953,890 - 3.68
2018-03-30 0 0 0 13.43 0 - -
2018-03-29 13.45 13.56 13.36 13.43 661,017 - 3.75
2018-03-28 13.54 13.64 13.31 13.34 763,643 - 3.72
2018-03-27 13.68 13.77 13.47 13.51 1,075,815 - 3.77
2018-03-26 13.45 13.51 13.25 13.49 621,233 - 3.77
2018-03-23 13.44 13.57 13.19 13.2 794,901 - 3.69
2018-03-22 13.62 13.98 13.44 13.44 672,582 - 3.75
2018-03-21 13.85 13.97 13.78 13.81 674,862 - 3.86
2018-03-20 13.79 13.95 13.79 13.84 854,956 - 3.86
2018-03-19 13.96 14.03 13.62 13.79 856,032 - 3.85
2018-03-16 13.88 14.03 13.77 13.99 2,330,003 - 3.91
2018-03-15 13.82 13.88 13.74 13.87 774,667 - 3.87
2018-03-14 13.62 13.85 13.62 13.74 926,967 - 3.84
2018-03-13 13.92 13.98 13.58 13.6 782,199 - 3.8
2018-03-12 14 14 13.84 13.85 663,711 - 3.87
2018-03-09 13.67 13.98 13.67 13.92 657,081 - 3.89
2018-03-08 13.8 13.83 13.59 13.65 806,892 - 3.81
2018-03-07 13.17 13.74 13.15 13.73 1,500,909 - 3.83
2018-03-06 12.97 13.37 12.9 13.31 1,333,783 - 3.72
2018-03-05 12.68 12.88 12.66 12.83 392,563 - 3.58
2018-03-02 12.43 12.78 12.32 12.71 591,795 - 3.55
2018-03-01 12.7 12.77 12.46 12.59 726,580 - 3.51
2018-02-28 12.84 12.96 12.7 12.71 790,944 - 3.55
2018-02-27 12.95 13.15 12.79 12.8 1,474,014 - 3.57
2018-02-26 12.79 13.05 12.76 13.02 971,635 - 3.63
2018-02-23 12.64 12.72 12.5 12.71 1,010,377 - 3.55
2018-02-22 12.54 12.88 12.4 12.42 485,386 - 3.47
2018-02-21 12.5 12.7 12.4 12.51 729,310 - 3.49
2018-02-20 12.29 12.6 12.19 12.49 563,830 - 3.49
2018-02-19 0 0 0 12.32 0 - -
2018-02-16 12.41 12.45 12.31 12.32 725,604 - 3.44
2018-02-15 12.4 12.5 12.35 12.47 491,828 - 3.48
2018-02-14 12.04 12.35 12.04 12.32 611,757 - 3.44
2018-02-13 12.11 12.21 12.07 12.17 507,348 - 3.4
Get more Data

Rambus Stock History Chart

View RMBS PE ratio, PS ratio stocks charts and compare with peers.
RMBS Chart
Note: Compare Rambus stock price history with the index and industry peers.

Rambus Stock Price History: Past 5 years

Max Stock Price15.41Jun 11,2015
Min Stock Price8.04Aug 27,2013
Avg Stock Price12.2

Rambus Historical PE ratio: Past 5 years

Max PE Ratio229.17Oct 10,2017
Min PE Ratio5.78Oct 20,2015
Avg PE Ratio90.39

Rambus Historical PS ratio: Past 5 years

Max PS Ratio6.1Jun 11,2015
Min PS Ratio3.31Feb 08,2018
Avg PS Ratio4.46

RMBS Industry Peers

Company Price Change (%)
Synaptics (SYNA)49.140.66 (1.36%)
Himax Technologies (HIMX)8.140.01 (0.12%)
Qualcomm (QCOM)59.20.66 (1.1%)
Mosys (MOSY)1.690.05 (2.87%)
Qualcomm (QCOM)59.20.66 (1.1%)
Broadcom Inc (AVGO)264.55.73 (2.12%)
Amd (AMD)17.110.77 (4.71%)

Rambus share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Rambus stock analysis. Rambus stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $13.64 and 616,248 shares of RMBS were traded on Jun 18, 2018. The average P/S ratio was 4.46 as can be seen from Rambus stock history.