Rambus Stock Price History, RMBS Historical Prices

Add to My Stocks
$13.34 $0.01 (0.07%) RMBS stock closing price Sep 21, 2017 (Closing)

The 10 year data of Rambus stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Rambus price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Rambus stock price history chart shows that the stock price was at a high of 25.86 on 26 Mar, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2113.3413.4113.3113.34690292222.333.87
2017-09-2013.5813.5813.2313.35767419222.503.87
2017-09-1913.5913.6413.4713.58651849226.333.94
2017-09-1813.4513.6013.3713.52904710225.333.92
2017-09-1513.1813.4513.1013.381926433223.003.88
2017-09-1413.1313.1613.0813.14606974219.003.81
2017-09-1313.1613.1913.1013.16529276219.333.82
2017-09-1213.0513.2113.0413.16572422219.333.82
2017-09-1112.9113.1512.8813.05558325217.503.78
2017-09-0812.8812.9312.8112.87829051214.503.73
2017-09-0713.0313.0812.8512.86870789214.333.73
2017-09-0613.0413.1913.0213.06466277217.673.79
2017-09-0513.1113.1912.9813.04526877217.333.78
2017-09-0113.0013.2012.9813.16588247219.333.82
2017-08-3112.9613.0812.9212.97450143216.173.76
2017-08-3012.8712.9512.8312.95307535215.833.76
2017-08-2912.7212.9012.6912.88411603214.673.74
2017-08-2812.8012.8312.7312.81282770213.503.72
2017-08-2512.8012.8512.7212.77294347212.833.70
2017-08-2412.7012.8612.6912.75343011212.503.70
2017-08-2312.6312.7112.6012.66314146211.003.67
2017-08-2212.6512.7312.6412.73250978212.173.69
2017-08-2112.6312.6812.5812.61399433210.173.66
2017-08-1812.6212.7412.6212.62483415210.333.66
2017-08-1712.7912.9412.6812.68545889211.333.68
2017-08-1612.8312.8812.8012.84590713214.003.72
2017-08-1512.7712.8712.7012.82402642213.673.72
2017-08-1412.7512.8312.7112.75489927212.503.70
2017-08-1112.6412.6912.5512.63424354210.503.66
2017-08-1012.6812.7312.5912.62701500210.333.66
2017-08-0912.6812.8512.6812.76533160212.673.70
2017-08-0812.8412.9912.7712.79379991213.173.71
2017-08-0712.7812.9812.7612.84374130214.003.72
2017-08-0412.7512.8812.6812.77344056212.833.70
2017-08-0312.8312.8312.6412.75581287212.503.70
2017-08-0212.9212.9612.7812.791154153213.173.71
2017-08-0112.9312.9612.8412.89385919214.833.74
2017-07-3112.9813.0312.8712.89788352214.833.74
2017-07-2812.9813.0912.9212.97539893216.173.76
2017-07-2713.2213.3112.9913.07837761217.833.79
2017-07-2613.2313.3413.0413.181034623219.673.82
2017-07-2513.1813.3012.7613.192538845219.833.83
2017-07-2412.4912.6912.4012.64825778180.573.90
2017-07-2112.7712.7912.5512.61620916180.143.89
2017-07-2012.6512.7112.6012.68601563181.143.91
2017-07-1912.6212.7312.5412.64550226180.573.90
2017-07-1812.6012.7312.5012.60776083180.003.89
2017-07-1712.7412.8012.5512.631205881180.433.90
2017-07-1412.8312.9112.7612.77727013182.433.94
2017-07-1312.9513.0212.7412.801013409182.863.95
2017-07-1212.9013.0512.7912.971227475185.294.00
2017-07-1112.6712.9012.5812.851568404183.573.96
2017-07-1012.5612.7612.4412.723048574181.713.92
2017-07-0711.3612.9811.3512.457220617177.863.84
2017-07-0611.3011.5211.3011.33803184161.863.50
2017-07-0511.3511.5011.3311.43779254163.293.53
2017-07-0311.4811.5511.3311.33487836161.863.50
2017-06-3011.5611.5911.4211.43693328163.293.53
2017-06-2911.7211.7311.3911.55710416165.003.56
2017-06-2811.6911.7911.6211.74586762167.713.62
2017-06-2711.7411.8111.6011.62722006166.003.59
2017-06-2611.8711.9211.7311.77475935168.143.63
2017-06-2311.7211.8711.7111.84849683169.143.65
2017-06-2211.8311.9511.7111.71510778167.293.61
2017-06-2111.8111.9311.7811.84454607169.143.65
2017-06-2011.9111.9411.7111.75519057167.863.63
2017-06-1911.8611.9711.8511.94376216170.573.68
2017-06-1611.7411.8511.6911.79917772168.433.64
2017-06-1511.7211.9011.6411.86449554169.433.66
2017-06-1412.0812.1311.8011.89699901169.863.67
2017-06-1312.1012.2111.9812.09508804172.713.73
2017-06-1212.0612.1911.9312.07909046172.433.72
2017-06-0912.1812.3211.9512.131000132173.293.74
2017-06-0812.0612.1711.9812.15892093173.573.75
2017-06-0712.0812.1211.9712.01491486171.573.71
2017-06-0612.0212.1911.9912.07553478172.433.72
2017-06-0512.1812.2512.0712.11627181173.003.74
2017-06-0212.0512.2712.0412.18594498174.003.76
2017-06-0111.8812.0411.8312.04579016172.003.71
2017-05-3112.0412.0711.8211.84622662169.143.65
2017-05-3011.8912.0611.8912.00510639171.433.70
2017-05-290.000.000.0011.940N/AN/A
2017-05-2612.1212.1911.9311.94639558170.573.68
2017-05-2512.2312.2812.1112.13452882173.293.74
2017-05-2412.1412.2112.0612.17620592173.863.75
2017-05-2312.0612.2011.9812.13588850173.293.74
2017-05-2212.1012.1711.9812.06815343172.293.72
2017-05-1912.0712.2112.0712.08602394172.573.73
2017-05-1811.8512.1211.8512.04842285172.003.71
Get more Data

Rambus Stock 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 Historical Prices: Past 5 years

Max Stock Price 15.41 Jun 11,2015
Min Stock Price 4.07 Nov 16,2012
Avg Stock Price 11.02

Rambus Historical PE ratio: Past 5 years

Max PE Ratio 226.33 Sep 19,2017
Min PE Ratio 5.78 Oct 20,2015
Avg PE Ratio 79.14

Rambus Historical PS ratio: Past 5 years

Max PS Ratio 6.1 Jun 11,2015
Min PS Ratio 1.74 Nov 16,2012
Avg PS Ratio 4.26

RMBS Industry Peers

Company Price Change (%)
Silicon Motion Technology (SIMO)44.180.45 (1.01%)
Ambarella (AMBA)45.830.32 (0.69%)
Micron (MU)35.910.06 (0.17%)
Intel (INTC)37.20.13 (0.35%)
Qualcomm (QCOM)52.030.05 (0.1%)
Mosys (MOSY)0.910.01 (1.09%)
Broadcom (AVGO)240.382.53 (1.04%)

We provide Rambus historical quotes along with PE ratio and PS ratio for doing Rambus fundamental analysis. Rambus stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. RMBS closed at 13.35 and traded with a volume of 767419 on the last trading day. Rambus historical P/S ratio was at a high of 27.3 on 24 Apr, 2006 and a low of 1.44 on 26 Jul, 2012. .