Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	22.23	21.52	22.0	21.78	692300.0	21.78
2021-02-12	21.88	21.0	21.04	21.77	1072000.0	21.77
2021-02-11	21.08	20.32	20.32	21.07	1187100.0	21.07
2021-02-10	20.49	20.0	20.33	20.09	762800.0	20.09
2021-02-09	20.33	20.05	20.17	20.22	472600.0	20.22
2021-02-08	20.12	19.67	19.96	20.12	534800.0	20.12
2021-02-05	19.6	19.02	19.38	19.55	707500.0	19.55
2021-02-04	19.38	18.98	19.22	19.26	1016100.0	19.26
2021-02-03	19.56	19.01	19.5	19.22	1272000.0	19.22
2021-02-02	19.92	18.31	18.31	19.48	1821300.0	19.48
2021-02-01	19.85	19.05	19.18	19.52	1228100.0	19.52
2021-01-29	19.6	18.98	19.33	19.0	1005200.0	19.0
2021-01-28	19.65	19.14	19.65	19.34	1026000.0	19.34
2021-01-27	19.89	19.12	19.69	19.33	851200.0	19.33
2021-01-26	20.63	20.1	20.52	20.12	446500.0	20.12
2021-01-25	21.0	20.13	21.0	20.61	584200.0	20.61
2021-01-22	20.67	20.25	20.39	20.64	547300.0	20.64
2021-01-21	20.74	19.76	19.76	20.62	638500.0	20.62
2021-01-20	21.32	20.36	21.29	20.48	1175200.0	20.48
2021-01-19	21.11	20.47	20.5	21.11	1028700.0	21.11
2021-01-15	20.33	19.67	20.14	20.13	765500.0	20.13
2021-01-14	20.48	20.05	20.15	20.25	760100.0	20.25
2021-01-13	20.47	19.82	20.17	19.89	929000.0	19.89
2021-01-12	20.33	19.21	19.43	20.17	2582400.0	20.17
2021-01-11	19.29	18.51	18.56	19.27	627000.0	19.27
2021-01-08	19.27	18.63	19.12	18.76	708400.0	18.76
2021-01-07	18.9	18.5	18.53	18.89	776000.0	18.89
2021-01-06	18.54	18.0	18.07	18.35	1031400.0	18.35
2021-01-05	18.18	17.44	17.44	18.09	847800.0	18.09
2021-01-04	18.13	17.45	17.54	17.5	715100.0	17.5
2020-12-31	17.62	17.41	17.56	17.46	586000.0	17.46
2020-12-30	17.61	17.22	17.22	17.53	541100.0	17.53
2020-12-29	17.46	17.07	17.46	17.14	622500.0	17.14
2020-12-28	17.84	17.36	17.53	17.44	497700.0	17.44
2020-12-24	17.65	17.37	17.62	17.5	233700.0	17.5
2020-12-23	17.92	17.48	17.81	17.51	421100.0	17.51
2020-12-22	17.97	17.65	17.77	17.79	578500.0	17.79
2020-12-21	17.88	17.35	17.46	17.7	623300.0	17.7
2020-12-18	18.06	17.67	17.9	17.74	1454200.0	17.74
2020-12-17	17.98	17.76	17.95	17.81	436800.0	17.81
2020-12-16	18.4	17.87	18.4	17.9	587400.0	17.9
2020-12-15	18.31	17.9	17.96	18.31	903900.0	18.31
2020-12-14	18.02	17.76	17.77	17.85	554500.0	17.85
2020-12-11	17.91	17.41	17.41	17.64	613200.0	17.64
2020-12-10	17.94	17.42	17.54	17.92	474400.0	17.92
2020-12-09	18.53	17.54	18.53	17.71	813300.0	17.71
2020-12-08	18.54	17.6	17.68	18.51	1227300.0	18.51
2020-12-07	17.94	17.31	17.56	17.72	804700.0	17.72
2020-12-04	17.69	16.53	16.62	17.48	1547000.0	17.48
2020-12-03	16.53	16.23	16.43	16.49	1186600.0	16.49
2020-12-02	16.54	15.85	16.03	16.43	1030800.0	16.43
2020-12-01	16.23	15.81	15.86	16.01	2460700.0	16.01
2020-11-30	16.2	15.56	16.11	15.72	881300.0	15.72
2020-11-27	16.11	15.86	15.86	16.02	576000.0	16.02
2020-11-25	16.0	15.5	15.6	15.81	1201600.0	15.81
2020-11-24	16.21	16.02	16.18	16.1	631200.0	16.1
2020-11-23	16.14	15.83	15.99	16.04	760600.0	16.04
2020-11-20	15.96	15.58	15.6	15.82	536000.0	15.82
2020-11-19	15.76	15.27	15.3	15.75	461400.0	15.75
2020-11-18	15.86	15.39	15.82	15.39	573700.0	15.39
2020-11-17	15.89	15.66	15.83	15.76	623100.0	15.76
2020-11-16	15.99	15.71	15.74	15.95	576800.0	15.95
2020-11-13	15.73	15.29	15.65	15.65	814700.0	15.65
2020-11-12	15.55	15.33	15.36	15.45	574000.0	15.45
2020-11-11	15.33	15.14	15.15	15.29	508000.0	15.29
2020-11-10	15.19	14.86	15.01	14.98	640600.0	14.98
2020-11-09	15.78	15.04	15.54	15.05	805400.0	15.05
2020-11-06	15.39	14.88	15.34	15.02	551300.0	15.02
2020-11-05	15.49	14.94	14.97	15.3	631100.0	15.3
2020-11-04	14.89	14.28	14.31	14.88	904900.0	14.88
2020-11-03	14.64	13.78	13.78	14.3	1459200.0	14.3
2020-11-02	13.92	13.58	13.89	13.62	943500.0	13.62
2020-10-30	14.07	13.72	13.91	13.79	531600.0	13.79
2020-10-29	14.14	13.68	13.72	14.08	428500.0	14.08
2020-10-28	13.99	13.77	13.89	13.77	568000.0	13.77
2020-10-27	14.19	14.04	14.13	14.08	364300.0	14.08
2020-10-26	14.24	14.1	14.19	14.14	445700.0	14.14
2020-10-23	14.3	14.09	14.11	14.26	349200.0	14.26
2020-10-22	14.3	14.13	14.27	14.25	342200.0	14.25
2020-10-21	14.44	14.24	14.38	14.24	307700.0	14.24
2020-10-20	14.42	14.3	14.42	14.36	328700.0	14.36
2020-10-19	14.6	14.28	14.48	14.3	335600.0	14.3
2020-10-16	14.46	14.28	14.39	14.33	323800.0	14.33
2020-10-15	14.47	14.01	14.13	14.46	311000.0	14.46
2020-10-14	14.46	14.33	14.42	14.36	335400.0	14.36
2020-10-13	14.5	14.31	14.4	14.4	478600.0	14.4
2020-10-12	14.58	14.34	14.5	14.42	515600.0	14.42
2020-10-09	14.49	14.22	14.32	14.45	453500.0	14.45
2020-10-08	14.25	13.98	14.03	14.16	501900.0	14.16
2020-10-07	14.0	13.71	13.76	13.92	521300.0	13.92
2020-10-06	13.99	13.66	13.75	13.68	614300.0	13.68
2020-10-05	13.79	13.59	13.62	13.69	365900.0	13.69
2020-10-02	13.74	13.48	13.59	13.48	467700.0	13.48
2020-10-01	13.91	13.63	13.82	13.83	487900.0	13.83
2020-09-30	13.91	13.53	13.76	13.69	612500.0	13.69
2020-09-29	13.94	13.63	13.67	13.74	347800.0	13.74
2020-09-28	13.8	13.41	13.47	13.75	423400.0	13.75
2020-09-25	13.37	13.13	13.22	13.29	343400.0	13.29
2020-09-24	13.55	13.08	13.11	13.32	592100.0	13.32
2020-09-23	13.45	13.15	13.36	13.15	671600.0	13.15
2020-09-22	13.49	13.17	13.49	13.36	532100.0	13.36
2020-09-21	13.51	13.18	13.45	13.45	867900.0	13.45
2020-09-18	14.2	13.54	14.13	13.71	1529900.0	13.71
2020-09-17	13.97	13.69	13.9	13.91	478300.0	13.91
2020-09-16	14.24	13.76	13.86	14.09	648400.0	14.09
2020-09-15	13.84	13.65	13.75	13.73	407300.0	13.73
2020-09-14	13.66	13.4	13.48	13.61	373600.0	13.61
2020-09-11	13.52	13.22	13.41	13.31	474700.0	13.31
2020-09-10	13.51	13.21	13.44	13.28	671200.0	13.28
2020-09-09	13.48	13.21	13.42	13.31	762100.0	13.31
2020-09-08	13.44	13.14	13.44	13.22	934300.0	13.22
2020-09-04	13.9	13.42	13.83	13.71	728000.0	13.71
2020-09-03	14.22	13.66	14.2	13.78	914000.0	13.78
2020-09-02	14.4	13.97	14.03	14.36	702400.0	14.36
2020-09-01	14.03	13.39	13.42	13.96	986800.0	13.96
2020-08-31	13.65	13.35	13.62	13.43	571900.0	13.43
2020-08-28	13.66	13.25	13.39	13.66	512100.0	13.66
2020-08-27	13.51	13.2	13.42	13.27	695000.0	13.27
2020-08-26	13.56	13.41	13.51	13.44	506000.0	13.44
2020-08-25	13.53	13.35	13.38	13.48	776600.0	13.48
2020-08-24	13.55	13.17	13.51	13.28	871700.0	13.28
2020-08-21	13.68	13.25	13.55	13.38	1967000.0	13.38
2020-08-20	14.17	13.55	14.12	13.57	1656900.0	13.57
2020-08-19	14.55	14.2	14.49	14.22	731900.0	14.22
2020-08-18	14.79	14.39	14.79	14.46	1004200.0	14.46
2020-08-17	14.79	14.48	14.67	14.69	832500.0	14.69
2020-08-14	14.68	14.55	14.57	14.61	476600.0	14.61
2020-08-13	14.74	14.6	14.68	14.64	355600.0	14.64
2020-08-12	14.8	14.59	14.63	14.69	401400.0	14.69
2020-08-11	14.9	14.46	14.81	14.5	596600.0	14.5
2020-08-10	14.95	14.67	14.9	14.72	563200.0	14.72
2020-08-07	14.88	14.56	14.67	14.88	1107800.0	14.88
2020-08-06	14.92	14.62	14.62	14.8	603000.0	14.8
2020-08-05	15.18	14.66	15.18	14.7	1171000.0	14.7
2020-08-04	15.25	14.41	14.75	15.0	1456500.0	15.0
2020-08-03	15.61	14.86	14.91	15.59	1090200.0	15.59
2020-07-31	14.77	14.35	14.51	14.76	685400.0	14.76
2020-07-30	14.56	14.33	14.36	14.54	480200.0	14.54
2020-07-29	14.68	14.34	14.39	14.56	654400.0	14.56
2020-07-28	14.72	14.33	14.51	14.34	321000.0	14.34
2020-07-27	14.81	14.55	14.57	14.64	307200.0	14.64
2020-07-24	14.64	14.39	14.54	14.43	456200.0	14.43
2020-07-23	14.87	14.52	14.68	14.63	666200.0	14.63
2020-07-22	15.04	14.61	14.94	14.69	479100.0	14.69
2020-07-21	15.27	14.87	15.18	14.96	592500.0	14.96
2020-07-20	15.11	14.54	14.57	15.06	474500.0	15.06
2020-07-17	14.86	14.56	14.61	14.6	316300.0	14.6
2020-07-16	14.85	14.58	14.78	14.66	420500.0	14.66
2020-07-15	14.96	14.43	14.83	14.88	463700.0	14.88
2020-07-14	14.65	14.15	14.42	14.65	628600.0	14.65
2020-07-13	15.16	14.5	14.95	14.52	530800.0	14.52
2020-07-10	15.15	14.64	15.02	14.83	397300.0	14.83
2020-07-09	15.0	14.66	14.89	14.94	560000.0	14.94
2020-07-08	14.88	14.45	14.69	14.85	495000.0	14.85
2020-07-07	15.09	14.62	15.0	14.65	491200.0	14.65
2020-07-06	15.39	15.05	15.27	15.12	382100.0	15.12
2020-07-02	15.3	14.97	15.19	15.03	414100.0	15.03
2020-07-01	15.26	14.78	15.26	14.93	533400.0	14.93
2020-06-30	15.24	14.67	14.69	15.2	667300.0	15.2
2020-06-29	14.78	14.21	14.45	14.64	572700.0	14.64
2020-06-26	14.8	14.25	14.74	14.34	1174100.0	14.34
2020-06-25	14.83	14.41	14.72	14.82	705800.0	14.82
2020-06-24	15.23	14.57	15.1	14.81	676300.0	14.81
2020-06-23	15.39	15.11	15.15	15.23	569600.0	15.23
2020-06-22	15.29	14.79	15.13	15.01	563200.0	15.01
2020-06-19	15.88	15.03	15.08	15.11	2800800.0	15.11
2020-06-18	15.36	14.91	15.27	14.96	465600.0	14.96
2020-06-17	15.8	15.34	15.66	15.37	501300.0	15.37
2020-06-16	15.66	15.08	15.6	15.5	647800.0	15.5
2020-06-15	15.09	14.38	14.48	15.08	853700.0	15.08
2020-06-12	15.16	14.44	15.14	14.78	813000.0	14.78
2020-06-11	15.5	14.64	15.42	14.66	837800.0	14.66
2020-06-10	16.49	15.88	16.48	15.93	607200.0	15.93
2020-06-09	16.5	15.72	15.84	16.35	711700.0	16.35
2020-06-08	16.17	15.86	16.0	16.0	544500.0	16.0
2020-06-05	16.2	15.79	15.99	15.84	737000.0	15.84
2020-06-04	15.99	15.49	15.57	15.89	565400.0	15.89
2020-06-03	16.0	15.5	16.0	15.63	721400.0	15.63
2020-06-02	15.77	15.48	15.66	15.64	1736700.0	15.64
2020-06-01	15.75	15.41	15.71	15.52	700400.0	15.52
2020-05-29	15.59	15.14	15.2	15.54	653600.0	15.54
2020-05-28	15.7	15.11	15.7	15.19	662000.0	15.19
2020-05-27	15.75	15.02	15.74	15.64	757300.0	15.64
2020-05-26	16.08	15.46	16.0	15.5	594300.0	15.5
2020-05-22	15.67	15.33	15.57	15.65	426800.0	15.65
2020-05-21	15.92	15.4	15.89	15.41	666500.0	15.41
2020-05-20	15.87	15.41	15.52	15.85	934700.0	15.85
2020-05-19	15.61	15.19	15.48	15.19	603600.0	15.19
2020-05-18	15.58	14.79	14.93	15.47	1136000.0	15.47
2020-05-15	14.48	14.13	14.43	14.4	467300.0	14.4
2020-05-14	14.65	13.89	14.15	14.64	678500.0	14.64
2020-05-13	14.86	14.24	14.67	14.41	602700.0	14.41
2020-05-12	15.41	14.62	15.4	14.65	684200.0	14.65
2020-05-11	15.53	14.9	14.96	15.35	757700.0	15.35
2020-05-08	15.32	14.95	15.18	15.24	827600.0	15.24
2020-05-07	15.75	14.97	15.58	15.01	1151800.0	15.01
2020-05-06	15.8	14.76	14.91	15.27	2098200.0	15.27
2020-05-05	14.64	13.71	13.8	14.51	2222700.0	14.51
2020-05-04	12.77	12.03	12.13	12.74	1106200.0	12.74
2020-05-01	12.37	11.99	12.25	12.36	1015600.0	12.36
2020-04-30	13.4	12.51	13.1	12.53	642700.0	12.53
2020-04-29	13.37	12.77	12.99	13.28	1014000.0	13.28
2020-04-28	13.0	12.56	12.9	12.61	561700.0	12.61
2020-04-27	12.79	12.16	12.3	12.6	472900.0	12.6
2020-04-24	12.16	11.82	12.02	12.13	456300.0	12.13
2020-04-23	12.18	11.69	11.76	12.05	1217800.0	12.05
2020-04-22	12.0	11.74	11.97	11.76	537600.0	11.76
2020-04-21	11.93	11.31	11.78	11.54	643000.0	11.54
2020-04-20	12.46	12.02	12.16	12.08	499700.0	12.08
2020-04-17	12.82	12.31	12.7	12.36	627500.0	12.36
2020-04-16	12.49	12.04	12.33	12.37	583800.0	12.37
2020-04-15	12.37	11.93	12.07	12.22	586500.0	12.22
2020-04-14	12.62	12.23	12.4	12.45	1296900.0	12.45
2020-04-13	12.45	12.04	12.31	12.15	603200.0	12.15
2020-04-09	12.64	11.78	12.0	12.38	754100.0	12.38
2020-04-08	12.14	11.7	12.06	11.79	767900.0	11.79
2020-04-07	12.65	11.84	12.46	11.92	901500.0	11.92
2020-04-06	12.08	11.39	11.43	12.02	973600.0	12.02
2020-04-03	11.39	10.67	11.16	10.89	650800.0	10.89
2020-04-02	11.22	10.36	10.64	11.17	751900.0	11.17
2020-04-01	11.07	10.47	10.81	10.73	948400.0	10.73
2020-03-31	11.66	10.92	11.34	11.1	1250900.0	11.1
2020-03-30	11.83	11.3	11.48	11.42	1039300.0	11.42
2020-03-27	11.7	11.03	11.62	11.29	778000.0	11.29
2020-03-26	12.38	11.41	11.5	12.12	970600.0	12.12
2020-03-25	11.99	10.39	11.0	11.41	1532700.0	11.41
2020-03-24	10.91	9.91	10.18	10.81	1029500.0	10.81
2020-03-23	10.19	9.32	9.94	9.65	1146200.0	9.65
2020-03-20	11.07	9.66	11.07	9.79	1631500.0	9.79
2020-03-19	11.19	9.5	9.91	10.87	841000.0	10.87
2020-03-18	11.2	9.56	10.07	9.93	1320500.0	9.93
2020-03-17	10.79	9.01	9.4	10.75	1269700.0	10.75
2020-03-16	9.61	9.12	9.35	9.26	1227900.0	9.26
2020-03-13	10.72	9.59	10.29	10.33	1435900.0	10.33
2020-03-12	10.78	9.72	10.76	9.74	1112400.0	9.74
2020-03-11	11.81	11.21	11.74	11.47	1037800.0	11.47
2020-03-10	12.3	11.58	12.14	12.07	1364700.0	12.07
2020-03-09	12.39	11.64	12.2	11.77	1014300.0	11.77
2020-03-06	13.23	12.76	12.99	13.06	858300.0	13.06
2020-03-05	14.07	13.27	13.75	13.39	974400.0	13.39
2020-03-04	14.26	13.88	14.19	14.16	479400.0	14.16
2020-03-03	14.64	13.96	14.32	14.07	758300.0	14.07
2020-03-02	14.31	13.75	14.07	14.3	872200.0	14.3
2020-02-28	14.23	13.27	13.41	13.98	1648300.0	13.98
2020-02-27	14.46	13.9	14.15	13.9	1211700.0	13.9
2020-02-26	14.71	14.35	14.5	14.45	460700.0	14.45
2020-02-25	15.17	14.42	15.12	14.42	1035000.0	14.42
2020-02-24	15.45	15.02	15.27	15.03	669400.0	15.03
2020-02-21	16.07	15.76	16.07	15.78	522300.0	15.78
2020-02-20	16.32	15.87	16.31	16.07	548500.0	16.07
2020-02-19	16.48	16.28	16.44	16.35	461100.0	16.35
2020-02-18	16.44	16.05	16.08	16.31	630400.0	16.31

名前	Rambus Inc. Common Stock
ティッカー	RMBS
国	United States
上場年	1997.0
セクター	Technology

Rambus Inc. Common Stockのデータ

Rambus Inc. Common Stockの基本情報

Rambus Inc. Common Stockの過去1年の値動き