Rambus Stock Price History, RMBS Historical Prices

Add to My Stocks
$12.51 $0.02 (0.16%) RMBS stock closing price Feb 21, 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
2018-02-21 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
2018-02-16 12.41 12.45 12.31 12.32 725,604 - 3.44
2018-02-15 12.4 12.5 12.35 12.47 490,876 - 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
2018-02-12 12.15 12.31 12.08 12.15 787,480 - 3.39
2018-02-09 12 12.22 11.87 12.13 1,108,354 - 3.39
2018-02-08 12.16 12.2 11.85 11.85 1,403,013 - 3.31
2018-02-07 12.4 12.45 12.12 12.13 788,803 - 3.39
2018-02-06 11.99 12.6 11.9 12.49 1,449,629 - 3.49
2018-02-05 12.56 12.64 12.11 12.11 1,736,773 134.56 3.41
2018-02-02 12.7 12.89 12.61 12.72 897,571 141.33 3.58
2018-02-01 12.66 12.94 12.6 12.84 1,171,974 142.67 3.62
2018-01-31 13.13 13.15 12.63 12.63 1,865,980 140.33 3.56
2018-01-30 13.1 13.5 12.89 13.02 2,567,157 144.67 3.67
2018-01-29 14.18 14.3 14.02 14.2 1,764,484 157.78 4
2018-01-26 14.1 14.19 13.97 14.18 499,089 157.56 4
2018-01-25 14.18 14.22 13.94 14 711,236 155.56 3.95
2018-01-24 14.21 14.21 13.95 13.96 527,895 155.11 3.93
2018-01-23 14.14 14.61 13.86 14.23 1,085,850 158.11 4.01
2018-01-22 14.13 14.19 14.09 14.12 368,183 156.89 3.98
2018-01-19 14.25 14.36 14.15 14.18 794,203 157.56 4
2018-01-18 14.51 14.59 14.26 14.26 318,484 158.44 4.02
2018-01-17 14.13 14.58 14.13 14.5 808,233 161.11 4.09
2018-01-16 14.3 14.44 14.02 14.06 878,602 156.22 3.96
2018-01-10 14.16 14.21 14.04 14.09 975,796 156.56 3.97
2018-01-09 14.56 14.59 14.2 14.21 831,311 157.89 4
2018-01-08 14.53 14.63 14.43 14.56 947,649 161.78 4.1
2018-01-05 14.5 14.59 14.44 14.5 597,298 161.11 4.09
2018-01-04 14.45 14.51 14.33 14.48 734,754 160.89 4.08
2018-01-03 14.31 14.46 14.31 14.4 954,053 160 4.06
2018-01-02 14.24 14.47 14.11 14.29 625,102 158.78 4.03
2017-12-29 14.27 14.32 14.19 14.22 707,187 158 4.01
2017-12-28 14.22 14.38 14.21 14.27 847,917 158.56 4.02
2017-12-27 14.23 14.35 14.06 14.21 1,031,334 157.89 4
2017-12-26 14.28 14.33 14.17 14.23 500,301 158.11 4.01
2017-12-22 14.34 14.34 14.26 14.31 618,390 159 4.03
2017-12-21 14.48 14.53 14.3 14.39 785,802 159.89 4.06
2017-12-20 14.64 14.7 14.39 14.45 835,294 160.56 4.07
2017-12-19 14.59 14.74 14.56 14.58 1,162,752 162 4.11
2017-12-18 14.71 14.76 14.55 14.61 1,323,071 162.33 4.12
2017-12-15 14.67 14.78 14.55 14.56 2,616,075 161.78 4.1
2017-12-14 14.78 14.81 14.64 14.68 1,250,356 163.11 4.14
2017-12-13 14.68 14.81 14.53 14.75 987,272 163.89 4.16
2017-12-12 14.7 14.8 14.6 14.67 1,332,046 163 4.13
2017-12-11 14.75 14.79 14.62 14.71 738,737 163.44 4.15
2017-12-08 14.85 14.95 14.61 14.67 689,449 163 4.13
2017-12-07 14.56 14.87 14.56 14.73 979,745 163.67 4.15
2017-12-06 14.72 14.81 14.49 14.55 774,901 161.67 4.1
2017-12-05 14.76 14.87 14.67 14.75 1,016,358 163.89 4.16
2017-12-04 14.9 14.96 14.73 14.73 1,182,563 163.67 4.15
2017-12-01 14.8 15 14.29 14.85 886,759 165 4.19
2017-11-30 15.01 15.01 14.75 14.8 658,472 164.44 4.17
2017-11-29 15.38 15.43 14.89 14.96 942,897 166.22 4.22
2017-11-28 15.32 15.44 15.24 15.39 1,137,956 171 4.34
2017-11-27 15.14 15.26 14.9 15.19 536,026 168.78 4.28
2017-11-24 15.43 15.43 15.1 15.17 406,959 168.56 4.28
2017-11-23 0 0 0 15.41 0 - -
2017-11-22 15.28 15.5 15.28 15.41 696,392 171.22 4.34
2017-11-21 15.06 15.39 15 15.35 1,394,126 170.56 4.33
2017-11-20 14.72 15.1 14.72 15.07 1,163,316 167.44 4.25
2017-11-17 14.68 14.95 14.58 14.78 1,479,127 164.22 4.17
2017-11-16 14.55 14.82 14.54 14.72 949,917 163.56 4.15
2017-11-15 14.48 14.85 14.31 14.49 5,844,742 161 4.08
2017-11-14 14.52 14.83 14.41 14.56 1,348,344 161.78 4.1
2017-11-13 14.43 14.67 14.42 14.61 557,396 162.33 4.12
2017-11-10 14.42 14.63 14.42 14.48 403,256 160.89 4.08
2017-11-09 14.44 14.52 14.23 14.44 529,469 160.44 4.07
2017-11-08 14.42 14.61 14.39 14.59 461,196 162.11 4.11
2017-11-07 14.56 14.62 14.34 14.43 460,568 160.33 4.07
2017-11-06 14.66 14.69 14.5 14.63 774,606 162.56 4.12
2017-11-03 14.69 14.69 14.46 14.53 580,895 161.44 4.09
2017-11-02 14.54 14.89 14.4 14.71 910,474 163.44 4.15
2017-11-01 14.7 14.9 14.55 14.66 909,357 162.89 4.13
2017-10-31 14.5 14.77 14.47 14.71 1,712,378 163.44 4.15
2017-10-30 14.06 14.5 14.06 14.47 1,717,000 160.78 4.08
2017-10-27 13.95 14.1 13.85 14.07 646,424 156.33 3.97
2017-10-26 14.22 14.38 13.91 13.92 764,155 154.67 3.92
2017-10-25 14.4 14.5 14.17 14.2 1,460,615 157.78 4
2017-10-24 13.99 14.47 13.76 14.41 2,723,620 160.11 4.06
2017-10-23 13.72 13.95 13.67 13.75 1,491,876 229.17 3.99
2017-10-20 13.72 13.81 13.65 13.7 458,128 228.33 3.97
2017-10-19 13.56 13.66 13.46 13.58 693,305 226.33 3.94
2017-10-18 13.68 13.72 13.45 13.7 459,158 228.33 3.97
2017-10-17 13.59 13.66 13.57 13.64 365,009 227.33 3.96
2017-10-16 13.69 13.71 13.54 13.64 437,648 227.33 3.96
2017-10-13 13.68 13.74 13.64 13.67 1,030,982 227.83 3.96
2017-10-12 13.64 13.76 13.64 13.68 353,841 228 3.97
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 Price5.29Mar 19,2013
Avg Stock Price11.78

Rambus Historical PE ratio: Past 5 years

Max PE Ratio229.17Oct 10,2017
Min PE Ratio5.78Oct 20,2015
Avg PE Ratio89.93

Rambus Historical PS ratio: Past 5 years

Max PS Ratio6.1Jun 11,2015
Min PS Ratio2.52Mar 19,2013
Avg PS Ratio4.41

RMBS Industry Peers

Company Price Change (%)
Diodes (DIOD)29.210.12 (0.41%)
Himax Technologies (HIMX)8.030.1 (1.23%)
Qualcomm (QCOM)63.40.59 (0.92%)
Mosys (MOSY)1.520.02 (1.33%)
Qualcomm (QCOM)63.40.59 (0.92%)
Broadcom (AVGO)248.621 (0.4%)
Amd (AMD)11.720.3 (2.5%)

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 $12.51 and 729,310 shares of RMBS were traded on Feb 21, 2018. The average P/S ratio was 4.41 as can be seen from Rambus stock history.