The closing price for Rambus (RMBS) in June 2023 was $64.17, on June 30, 2023. It was down 0.4% for the month. The latest price is $96.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2023 | $64.10 | $65.24 | $63.52 | $64.17 | 1,888,127 |
June 29 2023 | $61.29 | $64.49 | $61.29 | $63.10 | 2,959,068 |
June 28 2023 | $59.03 | $60.59 | $58.59 | $59.83 | 1,554,886 |
June 27 2023 | $57.75 | $60.00 | $57.07 | $59.70 | 1,495,502 |
June 26 2023 | $59.36 | $60.01 | $57.40 | $57.64 | 1,281,133 |
June 23 2023 | $59.72 | $59.91 | $58.90 | $59.27 | 2,275,267 |
June 22 2023 | $58.91 | $61.08 | $58.20 | $61.00 | 1,852,728 |
June 21 2023 | $59.63 | $60.41 | $59.00 | $59.06 | 1,541,746 |
June 20 2023 | $60.00 | $60.84 | $59.57 | $59.84 | 1,051,825 |
June 16 2023 | $61.34 | $61.43 | $59.77 | $60.38 | 2,666,312 |
June 15 2023 | $60.69 | $61.46 | $59.41 | $60.59 | 1,850,834 |
June 14 2023 | $62.66 | $63.25 | $60.84 | $62.37 | 1,566,938 |
June 13 2023 | $64.28 | $64.50 | $62.67 | $63.34 | 1,211,360 |
June 12 2023 | $64.42 | $64.87 | $63.18 | $63.40 | 1,199,774 |
June 09 2023 | $65.10 | $66.45 | $63.55 | $63.67 | 1,435,481 |
June 08 2023 | $63.94 | $65.15 | $63.81 | $64.45 | 1,072,525 |
June 07 2023 | $63.70 | $65.53 | $63.20 | $64.03 | 1,291,355 |
June 06 2023 | $63.16 | $64.16 | $62.53 | $63.12 | 1,318,514 |
June 05 2023 | $63.10 | $63.41 | $61.36 | $63.22 | 1,784,197 |
June 02 2023 | $66.40 | $66.79 | $62.90 | $63.86 | 2,196,724 |
June 01 2023 | $64.41 | $66.84 | $64.41 | $66.07 | 1,541,253 |
Daily pricing data for Rambus dates back to 5/14/1997, and may be incomplete.
