XNAS
Datos históricos de Rambus Inc.
Rambus Inc. · RMBS
$107.37
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 18:36:26 UTC
- Variación en el periodo
- +19.98%
- Máximo
- US$174.10
- 3 de junio de 2026
- Mínimo
- US$77.89
- 30 de marzo de 2026
- Volumen medio diario
- 2.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 110.82 | 110.82 | 104.54 | 107.47 | −0.92% | 1.08 M |
| 8 oct 2026 | 108.51 | 111.55 | 106.30 | 108.47 | −2.70% | 1.56 M |
| 7 oct 2026 | 110.94 | 112.27 | 109.25 | 111.48 | −2.29% | 1.07 M |
| 6 oct 2026 | 111.46 | 114.97 | 109.78 | 114.09 | +3.44% | 1.61 M |
| 5 oct 2026 | 111.56 | 113.08 | 108.82 | 110.30 | −1.49% | 1.41 M |
| 2 oct 2026 | 110.97 | 113.28 | 110.20 | 111.97 | +4.36% | 1.28 M |
| 1 oct 2026 | 106.91 | 108.62 | 105.53 | 107.29 | +0.50% | 1.14 M |
| 30 sep 2026 | 103.12 | 107.64 | 101.42 | 106.76 | +3.53% | 2.43 M |
| 29 sep 2026 | 104.57 | 104.87 | 101.65 | 103.12 | +0.98% | 1.32 M |
| 28 sep 2026 | 104.19 | 104.57 | 99.34 | 102.12 | −2.89% | 1.81 M |
| 25 sep 2026 | 106.61 | 107.31 | 103.43 | 105.16 | +0.58% | 1.71 M |
| 24 sep 2026 | 101.62 | 108.62 | 101.12 | 104.55 | +1.04% | 2.36 M |
| 23 sep 2026 | 105.08 | 106.56 | 100.42 | 103.47 | −1.68% | 3.07 M |
| 22 sep 2026 | 96.04 | 106.74 | 95.69 | 105.24 | +8.54% | 4.84 M |
| 21 sep 2026 | 90.48 | 98.57 | 88.38 | 96.96 | +10.68% | 4.28 M |
| 18 sep 2026 | 87.48 | 87.94 | 84.83 | 87.60 | +2.01% | 10.91 M |
| 17 sep 2026 | 84.45 | 85.99 | 83.78 | 85.87 | +5.48% | 2.27 M |
| 16 sep 2026 | 84.42 | 84.43 | 80.39 | 81.41 | −2.05% | 1.81 M |
| 15 sep 2026 | 81.68 | 83.33 | 80.81 | 83.11 | +3.38% | 2.25 M |
| 14 sep 2026 | 81.32 | 82.40 | 80.00 | 80.39 | −7.57% | 3 M |
| 11 sep 2026 | 86.63 | 88.15 | 85.81 | 86.97 | +1.90% | 1.2 M |
| 10 sep 2026 | 84.87 | 86.81 | 84.15 | 85.35 | −2.62% | 1.65 M |
| 9 sep 2026 | 86.46 | 89.41 | 86.20 | 87.65 | +0.87% | 1.62 M |
| 8 sep 2026 | 87.30 | 88.58 | 86.00 | 86.89 | +1.67% | 2.06 M |
| 4 sep 2026 | 85.86 | 86.32 | 83.82 | 85.46 | +1.33% | 1.89 M |
| 3 sep 2026 | 83.45 | 84.82 | 81.48 | 84.34 | −0.45% | 1.96 M |
| 2 sep 2026 | 84.05 | 84.80 | 82.09 | 84.72 | +0.38% | 2.18 M |
| 1 sep 2026 | 84.96 | 85.30 | 82.97 | 84.40 | −2.64% | 1.86 M |
| 31 ago 2026 | 86.25 | 87.70 | 85.80 | 86.69 | +1.08% | 2.49 M |
| 28 ago 2026 | 89.88 | 89.99 | 84.74 | 85.76 | −5.87% | 2.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.