American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Rambus Inc

RMBS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

RMBS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of RMBS by members of U.S. Congress

Politician Type Traded
Thomas R. Carper Senate / D Sale (Full) $1,001 - $15,000 Aug 10, 2023
Michael T. McCaul House / R Sale $50,001 - $100,000 Oct 28, 2014
Michael T. McCaul House / R Purchase $15,001 - $50,000 N/A
Michael T. McCaul House / R Purchase $15,001 - $50,000 N/A
Michael T. McCaul House / R Purchase $1,001 - $15,000 Aug 01, 2014
RMBS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
RMBS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
RMBS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in RMBS holdings by institutional investors

Insider Trading

Quarterly net insider trading by RMBS's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Oct 16, 2024 Issue: Budget/Appropriations
  • $30,000 Oct 14, 2024 Issue: Budget/Appropriations
  • $40,000 Jul 13, 2024 Issue: Budget/Appropriations
  • $30,000 Jul 10, 2024 Issue: Budget/Appropriations
  • $30,000 Jan 19, 2024 Issue: Budget/Appropriations
  • $40,000 Oct 15, 2023 Issue: Budget/Appropriations
  • $30,000 Oct 06, 2023 Issue: Budget/Appropriations
  • $30,000 Jul 18, 2023 Issue: Budget/Appropriations
  • $50,000 Jul 16, 2023 Issue: Budget/Appropriations
  • $60,000 Jan 18, 2023 Issue: None
  • $60,000 Jan 18, 2023 Issue: Budget/Appropriations Manufacturing
  • $60,000 Oct 19, 2022 Issue: Budget/Appropriations Manufacturing
  • $60,000 Oct 19, 2022 Issue: Budget/Appropriations Manufacturing
  • $30,000 Jul 19, 2022 Issue: Budget/Appropriations Manufacturing
  • $70,000 Jul 19, 2022 Issue: Budget/Appropriations Manufacturing
  • $30,000 Apr 18, 2022 Issue: Budget/Appropriations Manufacturing
  • $40,000 Apr 17, 2022 Issue: Budget/Appropriations Manufacturing
  • $80,000 Jan 20, 2022 Issue: Budget/Appropriations Manufacturing
  • $110,000 Jan 17, 2022 Issue: Manufacturing Budget/Appropriations
  • $10,000 Jan 13, 2022 Issue: Manufacturing
  • $50,000 Oct 19, 2021 Issue: Budget/Appropriations Manufacturing
  • $10,000 Oct 12, 2021 Issue: Manufacturing
  • $10,000 Jul 19, 2021 Issue: Manufacturing
  • $30,000 Jul 19, 2021 Issue: Manufacturing Budget/Appropriations
  • $30,000 Jul 16, 2021 Issue: Budget/Appropriations Manufacturing
  • $30,000 Apr 15, 2021 Issue: Manufacturing
  • $60,000 Jan 24, 2013 Issue: Energy/Nuclear Trade (domestic/foreign) Copyright/Patent/Trademark
  • $50,000 Oct 18, 2012 Issue: Energy/Nuclear Copyright/Patent/Trademark Trade (domestic/foreign)
  • $50,000 Jul 18, 2012 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark
  • $50,000 Apr 19, 2012 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark
  • $60,000 Jan 18, 2012 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark
  • $60,000 Oct 19, 2011 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark
  • $60,000 Jul 08, 2011 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark
  • $60,000 Apr 20, 2011 Issue: Copyright/Patent/Trademark
  • $60,000 Jan 20, 2011 Issue: Copyright/Patent/Trademark
  • $60,000 Oct 18, 2010 Issue: Copyright/Patent/Trademark
  • $50,000 Jul 14, 2010 Issue: Copyright/Patent/Trademark
  • $60,000 Apr 16, 2010 Issue: Copyright/Patent/Trademark
  • $60,000 Jan 19, 2010 Issue: Copyright/Patent/Trademark
  • $60,000 Oct 20, 2009 Issue: Copyright/Patent/Trademark
  • $60,000 Jul 16, 2009 Issue: Copyright/Patent/Trademark
  • $60,000 Apr 20, 2009 Issue: Copyright/Patent/Trademark
  • $50,000 Jan 13, 2009 Issue: Copyright/Patent/Trademark
  • $90,000 Oct 16, 2008 Issue: Copyright/Patent/Trademark
  • $100,000 Jul 16, 2008 Issue: Copyright/Patent/Trademark
  • $100,000 May 19, 2008 Issue: Copyright/Patent/Trademark
  • $220,000 Feb 07, 2008 Issue: Copyright/Patent/Trademark
  • $220,000 Aug 09, 2007 Issue: Copyright/Patent/Trademark
  • $220,000 Feb 09, 2007 Issue: Copyright/Patent/Trademark
  • $220,000 Aug 08, 2006 Issue: Copyright/Patent/Trademark
  • $160,000 Feb 14, 2006 Issue: Copyright/Patent/Trademark Labor Issues/Antitrust/Workplace
  • $100,000 Aug 14, 2002 Issue: Financial Institutions/Investments/Securities Automotive Industry Taxation/Internal Revenue Code Copyright/Patent/Trademark Health Issues Foreign Relations Budget/Appropriations Environment/Superfund Government Issues Labor Issues/Antitrust/Workplace Computer Industry Real Estate/Land Use/Conservation Trade (domestic/foreign) Defense
Revolving Door

Former government officials who have lobbied for RMBS

11 former government officials from 6 congressional offices at 3 lobbying firms have lobbied for RMBS, most recently Apr 27, 2023.

  • Jeffrey Denham Congress New Member of Congress Formerly Member of Congress · DENTONS US LLP · Apr 27, 2023
  • Jimmy Panetta
    Matthew Manning House New Legislative Director, Congressman Jimmy Panetta; Military Legislative Assistant, Congressman Brad Ashford; Legislative Aid, Senator Mark Udall Formerly with Jimmy Panetta · K&L GATES, LLP · Apr 17, 2023
  • Byron L. Dorgan
    Scott Nelson Senate New Sen. Byron Dorgan - Asst. Chief of Staff, Leg, Assistant, Dep. Chief of Staff; Dept. of Energy - Deputy Director of Scheduling & Advance Formerly with Byron L. Dorgan · K&L GATES, LLP · Jul 19, 2022
  • Christopher Murphy
    Sarah Swanson Senate New Intern, Senator Chris Murphy; Intern/Staff Assistant/Executive Assistant, Senator Tom Carper Formerly with Christopher Murphy · K&L GATES, LLP · Jan 20, 2022
  • Dan Sullivan
    Eugene Shestakov Senate New Staff Assistant, Senator Dan Sullivan Formerly with Dan Sullivan · K&L GATES, LLP · Jul 19, 2021
  • Bart Gordon House New US Congressman Formerly US Congressman · K&L GATES, LLP · Jul 19, 2021
  • Kathleen Nicholas Senate New ​Congressional and Public Affairs Intern, National Nuclear Security Administration; Staff Assistant, Senate Select Committee on Ethics ​ ​ ​ ​ Formerly ​Congressional and Public Affairs Intern, National Nuclear Security Administra · HOLLAND & KNIGHT LLP · Jul 14, 2021
  • Phil Gramm
    Dennis Potter Senate New Staff Assistant/LC, Senator Gramm Formerly with Phil Gramm · K&L GATES, LLP · Apr 01, 2021
See all 11 on the Revolving Door dashboard
Corporate Lobbying

RMBS Estimated quarterly lobbying spending

Revenue Breakdown

RMBS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
RMBS Income Statement
RMBS Balance Sheet
RMBS Cash Flow
U.S. Patents

New RMBS patent grants

  • Patent Title: Memory component having internal read modify-write operation May. 29, 2018
  • Patent Title: Sampler reference level, dc offset, and afe gain adaptation for pam-n receiver May. 22, 2018
  • Patent Title: Memory controller and method of data bus inversion using an error detection correction code May. 22, 2018
  • Patent Title: Technique for determining performance characteristics of electronic devices and systems May. 22, 2018
  • Patent Title: Receiver with enhanced clock and data recovery May. 15, 2018
  • Patent Title: Clock generator with injection-locking oscillators May. 15, 2018
  • Patent Title: Memory buffer with data scrambling and error correction May. 15, 2018
  • Patent Title: Phase gratings with odd symmetry for high-resolution lensless optical sensing May. 15, 2018
  • Patent Title: Fractional program commands for memory devices May. 08, 2018
  • Patent Title: Multi-element memory device with power control for individual elements May. 08, 2018
  • Patent Title: Memory controller with processor for generating interface adjustment signals May. 08, 2018
  • Patent Title: Memory controller integrated circuit with multiple request ports and link calibration support May. 01, 2018
  • Patent Title: Integrated circuit comprising fractional clock multiplication circuitry Apr. 24, 2018
  • Patent Title: High-throughput low-latency hybrid memory module Apr. 17, 2018
  • Patent Title: Fast read speed memory device Apr. 10, 2018
  • Patent Title: Interface with variable data rate Apr. 10, 2018
  • Patent Title: Resistance memory cell Apr. 03, 2018
  • Patent Title: Memory packet, data structure and hierarchy within a memory appliance for accessing memory Apr. 03, 2018
  • Patent Title: Wear leveling in a memory system Apr. 03, 2018
  • Patent Title: Maintenance operations in a dram Apr. 03, 2018
  • Patent Title: Receiver with duobinary mode of operation Mar. 27, 2018
  • Patent Title: Low power edge and data sampling Mar. 20, 2018
  • Patent Title: Configurable, power supply voltage referenced single-ended signaling with esd protection Mar. 20, 2018
  • Patent Title: Methods and systems for mapping a peripheral function onto a legacy memory interface Mar. 20, 2018
  • Patent Title: Partial response receiver Mar. 13, 2018
  • Patent Title: Memory bandwidth aggregation using simultaneous access of stacked semiconductor memory die Mar. 13, 2018
  • Patent Title: Extended capacity memory module with dynamic data buffers Mar. 13, 2018
  • Patent Title: Memory module with dedicated repair devices Mar. 13, 2018
  • Patent Title: Structure for delivering power Mar. 06, 2018
  • Patent Title: Phase control block for managing multiple clock domains in systems with frequency offsets Mar. 06, 2018
  • Patent Title: Memory with deferred fractional row activation Mar. 06, 2018
  • Patent Title: Memory buffer with one or more auxiliary interfaces Mar. 06, 2018
  • Patent Title: Receiver clock test circuitry and related methods and apparatuses Feb. 27, 2018
  • Patent Title: Hybrid volatile and non-volatile memory device having a programmable register for shadowed storage locations Feb. 27, 2018
  • Patent Title: Memory controller for strobe-based memory systems Feb. 27, 2018
  • Patent Title: Adaptive equalization using correlation of edge samples with data patterns Feb. 20, 2018
  • Patent Title: Methods and circuits for asymmetric distribution of channel equalization between devices Feb. 20, 2018
  • Patent Title: Isolating electric paths in semiconductor device packages Feb. 20, 2018
  • Patent Title: Single command, multiple column-operation memory device Feb. 20, 2018
  • Patent Title: Line-interleaved image sensors Feb. 13, 2018
  • Patent Title: Integrated circuit comprising circuitry to change a clock signal frequency while a data signal is valid Feb. 13, 2018
  • Patent Title: Memory controller with dynamic core-transfer latency Feb. 13, 2018
  • Patent Title: Local internal discovery and configuration of individually selected and jointly selected devices Feb. 13, 2018
  • Patent Title: Protocol for memory power-mode control Feb. 06, 2018
  • Patent Title: Image sensor with feedthrough-compensated charge-binned readout Jan. 30, 2018
  • Patent Title: Stacked semiconductor device Jan. 30, 2018
  • Patent Title: Method and apparatus for calibrating write timing in a memory system Jan. 30, 2018
  • Patent Title: Forwarding signal supply voltage in data transmission system Jan. 30, 2018
  • Patent Title: Memory appliance for accessing memory Jan. 30, 2018
  • Patent Title: Stacked semiconductor device assembly Jan. 30, 2018
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to RMBS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
RMBS News

Recent insights relating to RMBS

CNBC Recommendations

Recent picks made for RMBS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in RMBS

RMBS Analyst Ratings

RMBS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
RMBS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $RMBS stock a Buy, Sell, or Hold?

  • What is the price target for $RMBS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

RMBS Top Shareholders
Shareholder
Shares Held
RMBS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $RMBS stock?

  • Who owns the most shares of $RMBS stock?

  • What funds own $RMBS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

RMBS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view RMBS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About RMBS

Rambus Inc is a semiconductor company providing chips and silicon IP for data-intensive computing systems, focusing on data center and artificial intelligence (AI) infrastructure. The company is at the forefront of enabling the next era of AI-driven computing, addressing challenges of signal and power integrity at increasingly extreme data rates across the data center, edge, and client markets. It offers high-performance memory subsystems, with a balanced and diverse portfolio of products, IP, and patents that maximize performance and security in computationally intensive systems. The company operates in South Korea, Singapore, the United States, and other countries, with the majority of its revenue coming from South Korea.

  • Address San Jose, CA
  • Market Cap 11.4 billion
  • Employees 791
  • Industrial Classification Semiconductors & Related Devices

Rambus Inc (RMBS) Historical Stock Prices

Rambus Inc (RMBS) closed at $105.24 on September 22, 2026. Over the past year its adjusted close ranged from $79.73 to $170.66. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month+15.34%
  • 3 months-17.92%
  • Year to date+14.53%
  • 1 year-1.59%
  • 3 years+96.12%
  • 5 years+357.96%
  • Max+1,000.84%
See every congressional and insider trade on the RMBS price chart

Quiver Premium charts RMBS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 96.04 106.74 95.69 105.24 105.24 4,839,638
Sep 21, 2026 90.48 98.57 88.38 96.96 96.96 4,276,909
Sep 18, 2026 87.48 87.94 84.83 87.60 87.60 10,910,054
Sep 17, 2026 84.45 85.99 83.78 85.87 85.87 2,271,643
Sep 16, 2026 84.42 84.43 80.39 81.41 81.41 1,805,587
Sep 15, 2026 81.68 83.33 80.81 83.11 83.11 2,251,563
Sep 14, 2026 81.32 82.40 80.00 80.39 80.39 3,002,392
Sep 11, 2026 86.63 88.15 85.81 86.97 86.97 1,203,131
Sep 10, 2026 84.87 86.81 84.15 85.35 85.35 1,653,619
Sep 9, 2026 86.46 89.41 86.20 87.65 87.65 1,623,770
Sep 8, 2026 87.30 88.58 86.00 86.89 86.89 2,057,503
Sep 4, 2026 85.86 86.32 83.82 85.46 85.46 1,890,670
Sep 3, 2026 83.45 84.82 81.48 84.34 84.34 1,959,707
Sep 2, 2026 84.05 84.80 82.09 84.72 84.72 2,182,733
Sep 1, 2026 84.96 85.30 82.97 84.40 84.40 1,863,968
Aug 31, 2026 86.25 87.70 85.80 86.69 86.69 2,485,626
Aug 28, 2026 89.88 89.99 84.74 85.76 85.76 2,450,308
Aug 27, 2026 91.70 92.90 89.77 91.11 91.11 1,372,461
Aug 26, 2026 89.60 90.93 88.55 90.03 90.03 1,309,896
Aug 25, 2026 89.98 90.68 88.13 89.86 89.86 1,760,540
Aug 24, 2026 89.16 89.43 86.15 87.07 87.07 1,802,973
Aug 21, 2026 92.32 92.67 89.80 91.24 91.24 1,042,319
Aug 20, 2026 91.82 93.35 91.00 92.15 92.15 1,292,696
Aug 19, 2026 95.05 96.52 89.25 90.85 90.85 3,581,765
Aug 18, 2026 95.89 97.61 91.86 93.71 93.71 2,656,757
Aug 17, 2026 102.38 104.11 100.53 100.61 100.61 1,872,338
Aug 14, 2026 99.06 101.04 97.75 100.85 100.85 1,109,213
Aug 13, 2026 99.60 102.93 99.00 99.33 99.33 1,577,964
Aug 12, 2026 101.00 102.57 98.90 101.01 101.01 2,964,945
Aug 11, 2026 98.93 98.93 94.94 96.42 96.42 1,594,293
Aug 10, 2026 101.95 101.97 95.80 95.89 95.89 1,883,588
Aug 7, 2026 100.92 103.50 100.21 101.52 101.52 1,980,973
Aug 6, 2026 94.54 101.65 93.78 97.68 97.68 1,762,205
Aug 5, 2026 101.55 103.95 96.85 97.30 97.30 2,222,839
Aug 4, 2026 97.16 101.37 96.75 100.55 100.55 2,518,429
Aug 3, 2026 87.51 93.66 86.47 92.21 92.21 1,876,717
Jul 31, 2026 93.74 95.50 89.09 91.03 91.03 2,435,726
Jul 30, 2026 85.98 90.76 85.98 89.58 89.58 3,582,624
Jul 29, 2026 87.01 91.97 82.72 82.81 82.81 3,998,808
Jul 28, 2026 91.12 92.50 86.12 87.75 87.75 5,610,726
Jul 27, 2026 97.05 99.44 91.46 96.42 96.42 4,091,691
Jul 24, 2026 100.97 102.96 95.27 96.01 96.01 2,733,666
Jul 23, 2026 100.86 104.61 100.17 103.19 103.19 1,745,128
Jul 22, 2026 103.08 106.61 102.50 103.83 103.83 2,335,070
Jul 21, 2026 107.50 109.00 103.75 105.79 105.79 2,766,481
Jul 20, 2026 104.07 106.28 100.59 100.85 100.85 1,795,129
Jul 17, 2026 95.33 105.28 92.86 101.44 101.44 3,961,955
Jul 16, 2026 98.85 102.46 98.30 101.42 101.42 3,636,094
Jul 15, 2026 107.79 107.89 98.74 102.89 102.89 2,663,572
Jul 14, 2026 108.00 108.00 102.34 105.38 105.38 2,414,063
Jul 13, 2026 108.49 108.51 102.07 103.11 103.11 2,907,079
Jul 10, 2026 111.32 112.99 108.78 112.10 112.10 1,911,923
Jul 9, 2026 116.54 119.82 113.53 114.13 114.13 2,752,227
Jul 8, 2026 104.75 110.00 103.99 109.64 109.64 2,273,075
Jul 7, 2026 107.61 110.89 102.33 105.93 105.93 3,877,623
Jul 6, 2026 116.44 122.32 112.85 113.25 113.25 2,821,891
Jul 2, 2026 124.20 127.91 108.50 112.92 112.92 3,530,769
Jul 1, 2026 127.66 132.35 123.27 123.83 123.83 3,615,486
Jun 30, 2026 123.27 133.67 121.66 132.74 132.74 3,555,617
Jun 29, 2026 115.81 125.11 110.47 123.90 123.90 3,659,954
Jun 26, 2026 118.19 119.20 113.61 114.73 114.73 18,004,283
Jun 25, 2026 132.04 132.50 121.52 123.69 123.69 2,529,643
Jun 24, 2026 128.76 131.48 120.01 124.52 124.52 2,680,826
Jun 23, 2026 129.81 133.75 126.90 128.21 128.21 3,659,732
Jun 22, 2026 146.22 147.00 135.52 140.35 140.35 2,404,538
Jun 18, 2026 135.67 143.01 134.50 141.17 141.17 4,325,585
Jun 17, 2026 137.88 138.25 129.74 130.10 130.10 2,365,854
Jun 16, 2026 142.41 144.18 132.02 132.48 132.48 3,343,588
Jun 15, 2026 155.01 157.49 142.00 143.29 143.29 3,075,781
Jun 12, 2026 144.87 151.00 140.03 146.56 146.56 1,993,878
Jun 11, 2026 143.00 146.54 137.51 144.47 144.47 3,539,932
Jun 10, 2026 143.18 149.24 136.77 138.12 138.12 2,471,971
Jun 9, 2026 157.58 158.51 130.27 146.84 146.84 2,701,750
Jun 8, 2026 154.24 159.63 149.32 152.03 152.03 3,503,181
Jun 5, 2026 160.61 161.80 142.11 145.31 145.31 4,360,063
Jun 4, 2026 164.57 171.28 157.51 169.35 169.35 2,144,627
Jun 3, 2026 166.11 174.10 161.89 170.66 170.66 2,430,206
Jun 2, 2026 148.33 167.71 148.00 166.78 166.78 3,309,706
Jun 1, 2026 144.83 148.65 142.35 147.48 147.48 1,500,186
May 29, 2026 148.21 152.48 143.61 145.46 145.46 1,907,887
May 28, 2026 148.98 153.37 144.29 148.02 148.02 1,875,307
May 27, 2026 160.00 160.02 143.60 148.66 148.66 2,640,388
May 26, 2026 149.88 158.75 148.00 157.23 157.23 2,864,976
May 22, 2026 143.01 144.06 139.09 142.98 142.98 1,601,213
May 21, 2026 132.72 142.22 131.59 141.82 141.82 1,921,154
May 20, 2026 124.45 133.82 123.23 133.56 133.56 2,061,710
May 19, 2026 120.40 125.20 118.47 122.03 122.03 1,576,106
May 18, 2026 129.40 130.85 119.91 123.76 123.76 2,146,595
May 15, 2026 124.64 129.74 122.27 127.05 127.05 2,267,648
May 14, 2026 133.85 133.93 128.37 130.46 130.46 1,521,940
May 13, 2026 134.94 136.38 128.22 134.85 134.85 1,788,123
May 12, 2026 129.62 132.15 121.50 130.28 130.28 2,962,785
May 11, 2026 126.19 134.58 125.04 134.51 134.51 1,982,026
May 8, 2026 128.96 131.59 125.02 129.25 129.25 2,254,692
May 7, 2026 130.09 130.32 123.68 126.60 126.60 2,227,696
May 6, 2026 125.09 132.51 121.00 130.04 130.04 3,757,402
May 5, 2026 113.84 119.30 112.80 118.00 118.00 2,638,711
May 4, 2026 112.42 115.48 109.44 111.50 111.50 1,994,203
May 1, 2026 113.19 114.21 110.00 111.93 111.93 2,137,844
Apr 30, 2026 114.99 117.15 110.21 115.11 115.11 2,907,142
Apr 29, 2026 109.00 116.00 108.45 112.16 112.16 5,061,418
Apr 28, 2026 116.50 121.90 104.50 111.27 111.27 9,262,910
Apr 27, 2026 156.49 157.03 141.02 141.31 141.31 5,597,527
Apr 24, 2026 149.67 161.80 147.20 158.40 158.40 4,511,479
Apr 23, 2026 131.51 139.41 130.31 138.50 138.50 2,110,739
Apr 22, 2026 132.41 134.20 127.33 131.55 131.55 1,717,108
Apr 21, 2026 127.93 133.34 127.93 130.45 130.45 1,628,191
Apr 20, 2026 126.50 127.25 125.00 126.87 126.87 1,159,185
Apr 17, 2026 123.00 128.59 122.00 126.93 126.93 2,108,065
Apr 16, 2026 120.00 121.30 117.34 120.03 120.03 1,134,480
Apr 15, 2026 120.27 122.95 118.03 120.02 120.02 1,739,459
Apr 14, 2026 115.00 122.26 111.44 121.73 121.73 2,139,333
Apr 13, 2026 109.54 114.00 109.30 113.16 113.16 1,248,553
Apr 10, 2026 108.55 112.74 108.48 110.44 110.44 2,179,821
Apr 9, 2026 101.78 105.85 99.97 105.58 105.58 2,623,947
Apr 8, 2026 98.00 102.10 96.26 101.43 101.43 2,721,361
Apr 7, 2026 92.13 93.94 89.58 91.87 91.87 2,053,949
Apr 6, 2026 93.06 94.46 91.37 92.22 92.22 1,054,850
Apr 2, 2026 85.70 94.07 84.08 93.03 93.03 2,326,730
Apr 1, 2026 87.11 90.83 86.50 89.95 89.95 1,958,187
Mar 31, 2026 81.79 87.44 81.00 86.03 86.03 2,762,595
Mar 30, 2026 90.14 90.50 77.89 79.73 79.73 3,470,362
Mar 27, 2026 90.07 91.69 88.20 89.73 89.73 1,870,844
Mar 26, 2026 93.95 94.69 90.92 91.44 91.44 1,867,637
Mar 25, 2026 94.45 96.20 90.62 95.93 95.93 2,088,199
Mar 24, 2026 92.75 94.50 90.79 92.69 92.69 1,295,329
Mar 23, 2026 92.50 95.81 91.81 93.35 93.35 1,092,936
Mar 20, 2026 94.10 95.09 90.11 91.70 91.70 2,932,964
Mar 19, 2026 90.48 96.38 89.19 94.62 94.62 1,394,811
Mar 18, 2026 93.59 95.25 92.12 93.32 93.32 1,340,273
Mar 17, 2026 93.42 94.37 91.80 93.50 93.50 1,298,388
Mar 16, 2026 96.14 98.35 92.70 92.78 92.78 1,680,047
Mar 13, 2026 91.42 94.74 90.18 94.01 94.01 2,069,215
Mar 12, 2026 90.36 91.17 87.01 89.78 89.78 2,902,330
Mar 11, 2026 89.35 92.65 89.00 92.53 92.53 1,244,372
Mar 10, 2026 88.36 92.22 88.14 89.61 89.61 1,768,275
Mar 9, 2026 85.69 89.02 82.36 88.52 88.52 2,543,917
Mar 6, 2026 88.21 91.88 87.21 88.12 88.12 2,048,076
Mar 5, 2026 91.11 93.63 89.37 91.91 91.91 2,032,217
Mar 4, 2026 90.81 92.38 88.78 92.04 92.04 2,192,352
Mar 3, 2026 93.88 96.27 87.44 87.59 87.59 2,854,299
Mar 2, 2026 95.59 102.57 95.59 98.88 98.88 1,360,725
Feb 27, 2026 98.15 101.45 96.66 99.66 99.66 1,427,020
Feb 26, 2026 101.50 103.28 98.79 102.17 102.17 1,894,342
Feb 25, 2026 100.41 101.86 99.10 101.09 101.09 1,030,489
Feb 24, 2026 97.09 101.43 95.80 98.57 98.57 1,459,434
Feb 23, 2026 101.53 102.19 94.11 95.27 95.27 1,929,271
Feb 20, 2026 103.34 106.78 102.20 102.64 102.64 1,647,530
Feb 19, 2026 102.33 104.41 101.53 104.13 104.13 1,734,641
Feb 18, 2026 102.39 106.14 101.73 104.34 104.34 1,631,668
Feb 17, 2026 98.25 103.40 97.39 101.95 101.95 1,480,827
Feb 13, 2026 95.87 102.57 95.76 101.95 101.95 1,477,623
Feb 12, 2026 100.49 102.00 94.30 95.80 95.80 2,215,971
Feb 11, 2026 107.45 107.58 96.38 99.38 99.38 3,401,398
Feb 10, 2026 110.84 111.54 106.02 106.99 106.99 1,589,448
Feb 9, 2026 106.44 112.66 106.44 110.92 110.92 2,280,424
Feb 6, 2026 99.94 108.22 98.50 107.10 107.10 3,525,246
Feb 5, 2026 95.80 102.12 95.80 98.10 98.10 3,176,492
Feb 4, 2026 95.16 102.24 94.63 100.84 100.84 6,972,246
Feb 3, 2026 108.34 112.94 91.74 98.45 98.45 12,599,640
Feb 2, 2026 111.38 128.23 110.76 113.71 113.71 6,884,458
Jan 30, 2026 125.87 127.03 112.84 113.83 113.83 3,201,453
Jan 29, 2026 123.84 125.71 114.71 121.60 121.60 2,633,718
Jan 28, 2026 117.74 125.20 115.50 124.44 124.44 2,803,457
Jan 27, 2026 116.63 119.31 115.33 115.71 115.71 1,808,079
Jan 26, 2026 115.00 118.42 112.67 114.19 114.19 1,980,228
Jan 23, 2026 123.23 123.50 113.13 115.31 115.31 2,901,042
Jan 22, 2026 133.00 135.75 122.28 124.77 124.77 3,914,082
Jan 21, 2026 120.81 131.12 120.00 125.93 125.93 5,947,591
Jan 20, 2026 106.38 114.06 106.00 110.10 110.10 2,841,242
Jan 16, 2026 105.52 108.39 104.20 107.99 107.99 1,796,917
Jan 15, 2026 103.77 108.22 102.64 103.07 103.07 2,559,350
Jan 14, 2026 95.48 101.19 95.45 100.62 100.62 2,020,605
Jan 13, 2026 93.63 97.39 93.30 95.48 95.48 975,480
Jan 12, 2026 91.77 93.94 91.51 92.90 92.90 952,928
Jan 9, 2026 92.16 95.35 91.19 93.38 93.38 1,746,376
Jan 8, 2026 91.39 91.53 88.50 91.34 91.34 1,930,626
Jan 7, 2026 95.80 96.47 90.08 91.65 91.65 2,001,744
Jan 6, 2026 98.12 98.98 93.41 97.00 97.00 1,985,652
Jan 5, 2026 102.19 102.69 97.03 97.50 97.50 1,892,127
Jan 2, 2026 95.42 100.68 95.21 99.28 99.28 1,598,156
Dec 31, 2025 94.74 94.75 91.85 91.89 91.89 739,514
Dec 30, 2025 94.34 96.33 93.49 94.69 94.69 830,644
Dec 29, 2025 92.93 94.12 92.13 93.57 93.57 672,110
Dec 26, 2025 94.88 95.00 93.32 94.11 94.11 479,121
Dec 24, 2025 94.05 94.63 93.70 94.48 94.48 342,986
Dec 23, 2025 94.25 95.23 93.50 94.19 94.19 747,723
Dec 22, 2025 98.95 99.00 94.56 95.26 95.26 1,127,008
Dec 19, 2025 92.35 97.51 92.15 96.39 96.39 3,087,319
Dec 18, 2025 95.17 96.31 90.15 91.49 91.49 2,089,348
Dec 17, 2025 95.16 98.26 90.10 90.61 90.61 1,952,890
Dec 16, 2025 94.88 97.17 93.20 94.69 94.69 1,141,678
Dec 15, 2025 95.37 97.71 93.74 95.45 95.45 1,281,727
Dec 12, 2025 104.70 105.00 92.88 94.23 94.23 2,549,435
Dec 11, 2025 105.44 106.57 101.49 106.01 106.01 1,089,150
Dec 10, 2025 104.49 107.66 102.75 106.84 106.84 1,257,119
Dec 9, 2025 102.63 105.38 102.09 104.71 104.71 926,262
Dec 8, 2025 102.09 104.59 101.84 104.07 104.07 1,205,498
Dec 5, 2025 100.00 103.76 99.41 101.60 101.60 1,343,286
Dec 4, 2025 97.46 99.85 96.56 98.81 98.81 986,192
Dec 3, 2025 95.88 98.51 93.72 98.03 98.03 1,337,736
Dec 2, 2025 95.92 99.76 95.71 96.21 96.21 1,106,876
Dec 1, 2025 93.41 95.22 92.03 94.19 94.19 990,144
Nov 28, 2025 94.93 95.62 94.11 95.57 95.57 674,849
Nov 26, 2025 93.74 96.25 92.11 94.87 94.87 1,245,327
Nov 25, 2025 91.09 92.59 88.30 92.45 92.45 1,169,966
Nov 24, 2025 89.59 93.62 89.00 92.75 92.75 2,023,853
Nov 21, 2025 87.25 89.84 82.51 88.15 88.15 2,220,029
Nov 20, 2025 95.02 96.00 85.56 87.28 87.28 3,481,940
Nov 19, 2025 88.25 92.29 88.10 90.22 90.22 1,333,434
Nov 18, 2025 89.30 90.39 87.10 87.70 87.70 1,728,426
Nov 17, 2025 94.04 95.60 89.05 91.13 91.13 1,846,308
Nov 14, 2025 87.88 96.50 87.62 95.25 95.25 1,418,997
Nov 13, 2025 100.75 100.98 90.40 92.37 92.37 2,842,721
Nov 12, 2025 107.45 107.50 101.54 102.21 102.21 1,772,462
Nov 11, 2025 109.51 109.64 103.00 104.93 104.93 1,498,926
Nov 10, 2025 111.24 114.37 109.69 110.59 110.59 1,630,032
Nov 7, 2025 103.24 107.76 100.66 107.67 107.67 1,720,780
Nov 6, 2025 108.24 109.54 103.44 106.49 106.49 2,199,969
Nov 5, 2025 102.05 110.26 102.05 108.61 108.61 2,124,889
Nov 4, 2025 101.35 103.74 99.91 100.32 100.32 1,528,907
Nov 3, 2025 104.00 106.13 102.76 105.76 105.76 1,168,880
Oct 31, 2025 110.00 110.55 101.66 102.84 102.84 2,125,928
Oct 30, 2025 109.36 111.16 106.35 107.75 107.75 1,763,723
Oct 29, 2025 105.19 113.24 104.97 111.36 111.36 3,230,958
Oct 28, 2025 96.81 107.81 95.25 103.72 103.72 5,606,219
Oct 27, 2025 109.34 114.55 109.00 113.61 113.61 4,871,763
Oct 24, 2025 103.79 108.31 103.15 105.42 105.42 2,346,581
Oct 23, 2025 94.00 102.22 94.00 101.61 101.61 2,621,835
Oct 22, 2025 96.53 97.30 92.01 94.45 94.45 1,731,912
Oct 21, 2025 97.58 97.99 96.13 97.51 97.51 981,372
Oct 20, 2025 98.05 99.94 97.22 97.77 97.77 1,140,492
Oct 17, 2025 96.24 98.15 94.91 96.26 96.26 950,346
Oct 16, 2025 97.77 101.00 96.32 98.15 98.15 1,908,634
Oct 15, 2025 96.90 98.03 95.37 97.22 97.22 1,521,653
Oct 14, 2025 93.46 97.08 93.00 94.85 94.85 1,592,209
Oct 13, 2025 95.60 97.58 92.88 97.01 97.01 2,089,975
Oct 10, 2025 96.66 97.44 89.35 89.57 89.57 3,283,175
Oct 9, 2025 98.70 100.22 96.27 98.72 98.72 1,423,946
Oct 8, 2025 96.64 100.12 95.55 99.43 99.43 1,455,620
Oct 7, 2025 101.18 102.20 95.93 96.84 96.84 1,756,831
Oct 6, 2025 100.91 104.12 100.53 101.00 101.00 2,461,131
Oct 3, 2025 104.89 105.00 97.88 99.99 99.99 2,061,370
Oct 2, 2025 104.73 105.58 102.65 103.71 103.71 2,141,447
Oct 1, 2025 101.99 105.08 101.30 103.14 103.14 2,222,927
Sep 30, 2025 103.99 106.61 102.50 104.20 104.20 1,555,176
Sep 29, 2025 106.04 107.00 103.72 103.99 103.99 1,610,998
Sep 26, 2025 100.10 102.97 99.16 102.62 102.62 1,421,650
Sep 25, 2025 96.48 101.15 95.04 100.76 100.76 2,072,891
Sep 24, 2025 102.60 102.73 97.76 100.73 100.73 2,268,023
Sep 23, 2025 107.21 109.15 100.31 102.62 102.62 3,773,907
Sep 22, 2025 102.35 108.61 102.29 106.94 106.94 2,665,522

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Rambus Inc Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at RMBS, per a recent SEC DEF 14A filing. We estimate that the median employee at RAMBUS INC is paid $191,416.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation