Frankfurt - Delayed Quote EUR

Rambus Inc. (RMB.F)

54.60

+0.56

+(1.04%)

As of 8:00:33 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	54.60	54.60	54.60	54.60	54.60	41
Jan 13, 2025	54.46	54.46	54.04	54.04	54.04	41
Jan 10, 2025	54.86	54.86	54.04	54.04	54.04	10
Jan 9, 2025	54.94	54.94	54.94	54.94	54.94	-
Jan 8, 2025	54.36	55.24	54.36	55.24	55.24	11
Jan 7, 2025	54.72	54.72	54.72	54.72	54.72	-
Jan 6, 2025	53.26	56.24	53.26	56.24	56.24	78
Jan 3, 2025	51.88	51.88	51.88	51.88	51.88	-
Jan 2, 2025	50.90	53.30	50.90	53.30	53.30	128
Dec 30, 2024	51.56	51.56	51.52	51.52	51.52	100
Dec 27, 2024	52.76	52.76	52.08	52.08	52.08	413
Dec 23, 2024	50.44	51.14	50.44	51.14	51.14	522
Dec 20, 2024	51.14	51.14	50.90	50.90	50.90	55
Dec 19, 2024	52.48	52.48	52.48	52.48	52.48	-
Dec 18, 2024	55.04	55.04	55.04	55.04	55.04	-
Dec 17, 2024	55.94	56.72	55.94	56.72	56.72	20
Dec 16, 2024	54.32	54.32	54.32	54.32	54.32	-
Dec 13, 2024	55.42	55.42	55.08	55.08	55.08	60
Dec 12, 2024	55.76	55.76	55.76	55.76	55.76	-
Dec 11, 2024	54.86	55.02	54.86	55.02	55.02	15
Dec 10, 2024	54.90	55.30	54.90	55.20	55.20	203
Dec 9, 2024	55.62	55.62	55.62	55.62	55.62	-
Dec 6, 2024	54.08	55.38	53.98	55.38	55.38	324
Dec 5, 2024	55.58	55.58	55.58	55.58	55.58	-
Dec 4, 2024	55.60	56.86	55.60	56.76	56.76	180
Dec 3, 2024	55.94	56.58	55.94	56.58	56.58	13
Dec 2, 2024	54.70	56.00	54.70	56.00	56.00	100
Nov 29, 2024	53.90	54.02	53.90	54.02	54.02	10
Nov 28, 2024	53.96	53.96	53.96	53.96	53.96	-
Nov 27, 2024	54.72	54.72	53.04	53.04	53.04	90
Nov 26, 2024	54.04	55.92	54.04	55.92	55.92	165
Nov 25, 2024	53.40	54.26	53.28	53.28	53.28	130
Nov 22, 2024	51.72	53.00	51.72	53.00	53.00	22
Nov 21, 2024	49.76	51.02	49.76	51.02	51.02	22
Nov 20, 2024	49.19	49.19	49.19	49.19	49.19	-
Nov 19, 2024	49.47	49.97	49.47	49.97	49.97	19
Nov 18, 2024	48.74	48.74	48.74	48.74	48.74	-
Nov 15, 2024	49.89	49.89	49.89	49.89	49.89	-
Nov 14, 2024	51.06	51.06	51.06	51.06	51.06	-
Nov 13, 2024	51.70	51.70	51.70	51.70	51.70	-
Nov 12, 2024	52.46	53.34	52.46	53.34	53.34	14
Nov 11, 2024	51.92	52.94	51.92	52.94	52.94	11
Nov 8, 2024	52.32	52.80	51.66	51.66	51.66	105
Nov 7, 2024	53.44	53.44	51.50	52.50	52.50	268
Nov 6, 2024	47.27	47.84	47.27	47.84	47.84	50
Nov 5, 2024	44.41	45.51	44.30	45.51	45.51	224
Nov 4, 2024	43.90	43.90	43.90	43.90	43.90	-
Nov 1, 2024	43.87	44.09	43.87	44.09	44.09	250
Oct 31, 2024	45.43	45.43	45.43	45.43	45.43	-
Oct 30, 2024	46.76	46.76	46.76	46.76	46.76	-
Oct 29, 2024	40.18	40.18	40.18	40.18	40.18	-
Oct 28, 2024	40.32	40.32	40.32	40.32	40.32	-
Oct 25, 2024	38.83	40.00	38.83	40.00	40.00	70
Oct 24, 2024	38.34	38.34	38.34	38.34	38.34	-
Oct 23, 2024	38.19	38.19	38.19	38.19	38.19	-
Oct 22, 2024	38.12	38.12	38.12	38.12	38.12	-
Oct 21, 2024	37.60	37.60	37.38	37.38	37.38	14
Oct 18, 2024	39.22	39.33	39.22	39.33	39.33	30
Oct 17, 2024	39.64	39.64	39.64	39.64	39.64	-
Oct 16, 2024	39.59	39.59	39.59	39.59	39.59	-
Oct 15, 2024	41.10	41.10	39.71	39.71	39.71	22
Oct 14, 2024	40.02	41.43	40.02	41.43	41.43	40
Oct 11, 2024	38.57	38.57	38.57	38.57	38.57	-
Oct 10, 2024	38.28	38.50	37.90	37.90	37.90	2,080
Oct 9, 2024	37.16	37.95	37.16	37.95	37.95	15
Oct 8, 2024	37.13	37.13	37.13	37.13	37.13	-
Oct 7, 2024	37.15	37.54	37.15	37.54	37.54	40
Oct 4, 2024	36.33	36.33	36.33	36.33	36.33	-
Oct 3, 2024	36.22	36.22	36.22	36.22	36.22	-
Oct 2, 2024	36.01	36.03	36.01	36.03	36.03	120
Oct 1, 2024	37.64	37.64	36.19	36.19	36.19	77
Sep 30, 2024	37.41	38.05	37.41	38.05	38.05	30
Sep 27, 2024	37.82	37.82	37.82	37.82	37.82	-
Sep 26, 2024	35.92	36.99	35.92	36.99	36.99	11
Sep 25, 2024	34.20	34.20	34.20	34.20	34.20	-
Sep 24, 2024	34.55	35.44	34.55	35.44	35.44	120
Sep 23, 2024	34.47	34.47	34.47	34.47	34.47	-
Sep 20, 2024	34.86	34.86	34.86	34.86	34.86	-
Sep 19, 2024	34.69	35.52	34.69	35.52	35.52	10
Sep 18, 2024	34.52	34.52	34.52	34.52	34.52	-
Sep 17, 2024	35.71	35.71	35.46	35.46	35.46	39
Sep 16, 2024	36.56	36.56	36.50	36.50	36.50	2,100
Sep 13, 2024	35.51	35.51	35.51	35.51	35.51	-
Sep 12, 2024	37.35	37.35	37.35	37.35	37.35	-
Sep 11, 2024	35.40	35.40	35.40	35.40	35.40	-
Sep 10, 2024	34.76	34.76	34.76	34.76	34.76	-
Sep 9, 2024	34.25	34.38	34.25	34.38	34.38	100
Sep 6, 2024	35.61	35.61	35.61	35.61	35.61	-
Sep 5, 2024	36.44	36.44	36.44	36.44	36.44	-
Sep 4, 2024	36.23	36.72	36.23	36.72	36.72	250
Sep 3, 2024	40.05	40.05	40.05	40.05	40.05	-
Sep 2, 2024	40.13	40.23	40.13	40.23	40.23	50
Aug 30, 2024	39.57	39.57	39.57	39.57	39.57	-
Aug 29, 2024	38.98	39.13	38.98	39.03	39.03	500
Aug 28, 2024	40.15	40.15	40.15	40.15	40.15	-
Aug 27, 2024	40.01	40.01	39.92	39.92	39.92	200
Aug 26, 2024	41.46	41.46	40.72	40.72	40.72	190
Aug 23, 2024	40.89	42.30	40.89	42.30	42.30	200
Aug 22, 2024	42.45	42.45	42.45	42.45	42.45	-
Aug 21, 2024	41.55	41.55	41.55	41.55	41.55	-
Aug 20, 2024	42.21	42.21	42.21	42.21	42.21	-
Aug 19, 2024	41.61	42.00	41.61	41.86	41.86	982
Aug 16, 2024	42.61	42.83	42.61	42.83	42.83	90
Aug 15, 2024	39.47	41.80	39.47	41.80	41.80	650
Aug 14, 2024	39.76	40.14	39.76	40.14	40.14	30
Aug 13, 2024	39.02	39.02	39.02	39.02	39.02	-
Aug 12, 2024	39.05	39.46	39.05	39.46	39.46	50
Aug 9, 2024	39.48	40.24	39.48	40.24	40.24	100
Aug 8, 2024	36.59	36.59	36.56	36.56	36.56	320
Aug 7, 2024	37.97	37.97	37.97	37.97	37.97	-
Aug 6, 2024	38.32	38.32	38.21	38.21	38.21	10
Aug 5, 2024	34.56	37.17	34.56	37.17	37.17	40
Aug 2, 2024	40.27	40.58	40.27	40.58	40.58	600
Aug 1, 2024	47.61	47.61	44.49	44.49	44.49	10
Jul 31, 2024	45.71	46.73	45.71	46.73	46.73	95
Jul 30, 2024	46.80	47.77	46.80	47.77	47.77	280
Jul 29, 2024	54.38	54.38	54.38	54.38	54.38	-
Jul 26, 2024	52.22	52.22	52.22	52.22	52.22	-
Jul 25, 2024	54.64	54.64	54.64	54.64	54.64	-
Jul 24, 2024	57.42	57.42	57.42	57.42	57.42	-
Jul 23, 2024	57.56	57.56	57.56	57.56	57.56	-
Jul 22, 2024	53.12	53.12	53.12	53.12	53.12	-
Jul 19, 2024	54.70	55.08	53.72	53.72	53.72	75
Jul 18, 2024	54.52	54.52	54.52	54.52	54.52	-
Jul 17, 2024	59.24	59.24	59.24	59.24	59.24	-
Jul 16, 2024	59.34	59.34	59.34	59.34	59.34	-
Jul 15, 2024	60.66	60.66	60.34	60.34	60.34	150
Jul 12, 2024	59.50	59.50	59.50	59.50	59.50	-
Jul 11, 2024	60.68	60.68	60.68	60.68	60.68	-
Jul 10, 2024	58.78	58.78	58.78	58.78	58.78	-
Jul 9, 2024	58.92	58.96	58.92	58.96	58.96	90
Jul 8, 2024	56.84	56.84	56.84	56.84	56.84	-
Jul 5, 2024	55.88	55.88	55.88	55.88	55.88	-
Jul 4, 2024	55.86	55.86	55.86	55.86	55.86	-
Jul 3, 2024	54.50	54.50	54.50	54.50	54.50	-
Jul 2, 2024	53.62	53.62	53.48	53.48	53.48	35
Jul 1, 2024	55.18	55.18	55.18	55.18	55.18	10
Jun 28, 2024	52.78	55.00	52.78	55.00	55.00	25
Jun 27, 2024	51.84	51.84	51.84	51.84	51.84	-
Jun 26, 2024	50.48	50.48	50.44	50.44	50.44	47
Jun 25, 2024	49.53	49.53	49.53	49.53	49.53	-
Jun 24, 2024	50.68	50.68	50.68	50.68	50.68	-
Jun 21, 2024	50.70	50.70	50.70	50.70	50.70	-
Jun 20, 2024	52.84	52.94	52.84	52.94	52.94	100
Jun 19, 2024	52.54	52.54	52.54	52.54	52.54	-
Jun 18, 2024	52.40	52.40	52.40	52.40	52.40	-
Jun 17, 2024	53.02	53.02	53.02	53.02	53.02	-
Jun 14, 2024	52.88	52.88	52.88	52.88	52.88	-
Jun 13, 2024	54.04	54.76	52.74	52.74	52.74	58
Jun 12, 2024	51.98	51.98	51.98	51.98	51.98	-
Jun 11, 2024	51.58	51.58	51.58	51.58	51.58	-
Jun 10, 2024	51.06	51.06	51.06	51.06	51.06	200
Jun 7, 2024	51.44	51.44	51.40	51.40	51.40	6
Jun 6, 2024	52.02	52.02	50.86	51.42	51.42	3,083
Jun 5, 2024	49.51	49.51	49.51	49.51	49.51	-
Jun 4, 2024	50.62	50.62	50.62	50.62	50.62	-
Jun 3, 2024	50.76	50.76	50.76	50.76	50.76	-
May 31, 2024	50.56	50.56	48.85	48.85	48.85	100
May 30, 2024	50.34	50.34	50.34	50.34	50.34	-
May 29, 2024	51.48	51.48	51.48	51.48	51.48	-
May 28, 2024	50.80	50.80	50.80	50.80	50.80	-
May 27, 2024	50.60	50.60	50.60	50.60	50.60	-
May 24, 2024	50.74	50.74	50.74	50.74	50.74	-
May 23, 2024	55.62	55.62	55.62	55.62	55.62	-
May 22, 2024	53.90	53.90	53.90	53.90	53.90	-
May 21, 2024	54.40	54.40	54.40	54.40	54.40	-
May 20, 2024	52.96	52.96	52.96	52.96	52.96	-
May 17, 2024	53.08	53.08	53.08	53.08	53.08	-
May 16, 2024	54.40	54.40	54.40	54.40	54.40	-
May 15, 2024	53.34	53.34	53.32	53.32	53.32	22
May 14, 2024	52.44	52.44	52.44	52.44	52.44	-
May 13, 2024	52.46	52.46	52.28	52.28	52.28	5
May 10, 2024	51.64	51.64	51.64	51.64	51.64	-
May 9, 2024	51.66	51.66	51.66	51.66	51.66	-
May 8, 2024	52.16	52.16	52.16	52.16	52.16	-
May 7, 2024	52.58	52.58	52.58	52.58	52.58	-
May 6, 2024	51.78	51.78	51.78	51.78	51.78	-
May 3, 2024	50.50	52.10	50.50	52.10	52.10	100
May 2, 2024	48.89	50.00	48.89	50.00	50.00	100
Apr 30, 2024	54.22	54.22	54.22	54.22	54.22	-
Apr 29, 2024	55.28	55.36	55.28	55.36	55.36	59
Apr 26, 2024	54.48	54.48	54.48	54.48	54.48	-
Apr 25, 2024	51.78	51.78	51.78	51.78	51.78	-
Apr 24, 2024	52.82	52.82	52.82	52.82	52.82	-
Apr 23, 2024	51.02	51.02	51.02	51.02	51.02	-
Apr 22, 2024	51.32	51.32	51.32	51.32	51.32	-
Apr 19, 2024	52.22	52.22	51.96	51.96	51.96	66
Apr 18, 2024	53.54	53.54	53.54	53.54	53.54	-
Apr 17, 2024	54.88	54.88	54.88	54.88	54.88	-
Apr 16, 2024	55.16	55.16	55.16	55.16	55.16	-
Apr 15, 2024	56.32	56.64	56.32	56.64	56.64	4
Apr 12, 2024	57.86	57.86	57.86	57.86	57.86	-
Apr 11, 2024	55.28	55.28	55.28	55.28	55.28	-
Apr 10, 2024	56.34	56.34	56.34	56.34	56.34	-
Apr 9, 2024	55.22	55.22	55.22	55.22	55.22	-
Apr 8, 2024	55.10	55.10	55.10	55.10	55.10	-
Apr 5, 2024	54.24	54.24	54.24	54.24	54.24	-
Apr 4, 2024	55.44	55.44	55.44	55.44	55.44	-
Apr 3, 2024	54.68	55.80	54.68	55.80	55.80	1,100
Apr 2, 2024	57.62	57.62	57.62	57.62	57.62	14
Mar 28, 2024	58.12	58.12	58.12	58.12	58.12	-
Mar 27, 2024	57.28	57.82	57.28	57.82	57.82	160
Mar 26, 2024	56.88	56.88	56.88	56.88	56.88	-
Mar 25, 2024	58.34	58.34	58.34	58.34	58.34	-
Mar 22, 2024	59.52	59.52	59.52	59.52	59.52	-
Mar 21, 2024	56.86	60.00	56.86	60.00	60.00	550
Mar 20, 2024	53.98	53.98	53.98	53.98	53.98	-
Mar 19, 2024	55.40	55.40	53.22	53.22	53.22	145
Mar 18, 2024	55.80	55.80	55.80	55.80	55.80	-
Mar 15, 2024	55.78	55.78	55.78	55.78	55.78	-
Mar 14, 2024	56.16	56.30	56.16	56.30	56.30	380
Mar 13, 2024	57.92	57.92	56.98	56.98	56.98	101
Mar 12, 2024	57.28	57.28	57.28	57.28	57.28	-
Mar 11, 2024	58.32	58.32	58.20	58.20	58.20	65
Mar 8, 2024	59.28	59.28	59.28	59.28	59.28	-
Mar 7, 2024	57.78	59.50	57.78	59.50	59.50	40
Mar 6, 2024	56.50	56.50	56.50	56.50	56.50	-
Mar 5, 2024	57.60	57.60	57.60	57.60	57.60	-
Mar 4, 2024	59.14	59.92	59.14	59.92	59.92	300
Mar 1, 2024	54.66	55.64	54.66	55.64	55.64	110
Feb 29, 2024	52.10	52.88	52.10	52.88	52.88	18
Feb 28, 2024	52.86	52.86	52.86	52.86	52.86	-
Feb 27, 2024	53.60	54.08	53.60	54.08	54.08	100
Feb 26, 2024	51.96	52.72	51.96	52.72	52.72	570
Feb 23, 2024	53.14	53.76	53.14	53.50	53.50	200
Feb 22, 2024	53.20	54.64	53.20	54.12	54.12	45
Feb 21, 2024	49.89	49.97	49.89	49.90	49.90	255
Feb 20, 2024	52.04	52.04	51.60	51.60	51.60	3
Feb 19, 2024	51.80	51.80	51.76	51.76	51.76	13
Feb 16, 2024	52.36	52.46	52.36	52.46	52.46	8
Feb 15, 2024	52.92	52.92	52.88	52.88	52.88	35
Feb 14, 2024	51.28	51.28	51.28	51.28	51.28	-
Feb 13, 2024	53.52	53.52	51.78	51.78	51.78	186
Feb 12, 2024	54.02	54.98	54.02	54.98	54.98	20
Feb 9, 2024	51.90	54.10	51.90	54.10	54.10	122
Feb 8, 2024	49.46	52.68	49.43	52.50	52.50	385
Feb 7, 2024	50.86	51.86	49.73	49.73	49.73	676
Feb 6, 2024	57.54	58.00	52.08	55.06	55.06	1,002
Feb 5, 2024	63.38	64.10	63.38	64.10	64.10	150
Feb 2, 2024	62.90	62.90	62.90	62.90	62.90	-
Feb 1, 2024	63.22	63.22	63.22	63.22	63.22	-
Jan 31, 2024	64.96	64.96	64.96	64.96	64.96	-
Jan 30, 2024	67.08	67.82	66.96	66.96	66.96	400
Jan 29, 2024	65.82	65.84	65.82	65.84	65.84	70
Jan 26, 2024	66.64	66.64	65.36	65.36	65.36	65
Jan 25, 2024	67.02	68.80	67.02	68.70	68.70	75
Jan 24, 2024	67.76	68.58	67.76	68.58	68.58	212
Jan 23, 2024	67.50	68.68	67.50	68.30	68.30	135
Jan 22, 2024	67.06	68.90	67.06	68.64	68.64	372
Jan 19, 2024	64.18	64.58	64.18	64.58	64.58	59
Jan 18, 2024	61.50	63.84	61.50	63.84	63.84	78
Jan 17, 2024	62.82	62.82	61.28	61.28	61.28	46
Jan 16, 2024	59.34	65.00	59.34	65.00	65.00	310
Jan 15, 2024	60.16	60.16	60.16	60.16	60.16	-

NVD.DE NVIDIA Corporation

132.32

+2.26%

MRVL Marvell Technology, Inc.

115.15

+0.73%

ARM Arm Holdings plc

137.07

-2.43%

INTC Intel Corporation

19.20

+0.26%

MU Micron Technology, Inc.

95.06

-4.31%

TSM Taiwan Semiconductor Manufacturing Company Limited

201.36

-3.36%

AMD Advanced Micro Devices, Inc.

117.32

+1.10%

NVDA NVIDIA Corporation

133.23

-1.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rambus Inc. (RMB.F)

Related Tickers