Rambus (Reality Tokenized) Historical Data

rRMBS
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $ 101.27
-0.96%
$ -- $ 145.83 million
Jul 23, 2026 $ 102.25
-1.82%
$ 24,448 $ 145.83 million
Jul 22, 2026 $ 104.15
-1.65%
$ 24,902 $ 281.51 million
Jul 21, 2026 $ 105.9
+4.43%
$ 25,320 $ 330.13 million
Jul 20, 2026 $ 101.41
+0.28%
$ 24,247 $ 167.84 million
Jul 19, 2026 $ 101.13
+0.00%
$ 24,046 $ 270.49 million
Jul 18, 2026 $ 101.13
+0.00%
$ 24,180 $ 270.49 million
Jul 17, 2026 $ 101.13
+0.63%
$ 24,180 $ 340.25 million
Jul 16, 2026 $ 100.5
-2.74%
$ 24,029 $ 366.74 million
Jul 15, 2026 $ 103.33
-2.23%
$ 24,706 $ 272.16 million
Jul 14, 2026 $ 105.69
+3.16%
$ 25,270 $ 252.59 million
Jul 13, 2026 $ 102.45
-8.89%
$ 24,496 $ 301.93 million
Jul 12, 2026 $ 112.45
+0.00%
$ 26,731 $ 212.66 million
Jul 11, 2026 $ 112.45
+0.00%
$ 26,887 $ 212.89 million
Jul 10, 2026 $ 112.45
-2.00%
$ 26,887 $ 212.89 million
Jul 9, 2026 $ 114.74
+3.87%
$ 27,451 $ 319.55 million
Jul 8, 2026 $ 110.47
+4.70%
$ 26,413 $ 246.17 million
Jul 7, 2026 $ 105.51
-7.20%
$ 25,227 $ 411.61 million
Jul 6, 2026 $ 113.69
+0.46%
$ 27,183 $ 325.55 million
Jul 5, 2026 $ 113.17
+0.00%
$ 27,733 $ 400.83 million
Jul 4, 2026 $ 113.17
+0.00%
$ 27,059 $ 400.83 million
Jul 3, 2026 $ 113.17
+0.00%
$ 27,059 $ 401.16 million
Jul 2, 2026 $ 113.17
-9.16%
$ 27,059 $ 401.16 million
Jul 1, 2026 $ 124.58
-5.70%
$ 29,787 $ 455.73 million
Jun 30, 2026 $ 132.11
+5.51%
$ 31,587 $ 464.9 million
Jun 29, 2026 $ 125.21
+8.12%
$ 29,937 $ 444.85 million
Jun 28, 2026 $ 115.81
+0.00%
$ -- $ 2.07 billion
Jun 27, 2026 $ 115.81
+0.00%
$ -- $ 2.07 billion
Jun 26, 2026 $ 115.81
-6.73%
$ -- $ 2.07 billion
Jun 25, 2026 $ 124.17
-5.72%
$ -- $ 315.28 million
Jun 24, 2026 $ 131.7
+1.90%
$ -- $ 333.69 million
Jun 23, 2026 $ 129.25
-6.96%
$ -- $ 471.61 million
Jun 22, 2026 $ 138.92
-1.90%
$ -- $ 335.89 million
Jun 21, 2026 $ 141.61
+0.00%
$ -- $ 15.94 million
Jun 20, 2026 $ 141.61
+0.00%
$ -- $ 15.94 million
Jun 19, 2026 $ 141.61
+0.00%
$ -- $ 602.17 million
Jun 18, 2026 $ 141.61
+6.56%
$ -- $ 601.3 million
Jun 17, 2026 $ 132.89
-0.31%
$ -- $ 316.06 million
Jun 16, 2026 $ 133.3
-7.11%
$ -- $ 451.32 million
Jun 15, 2026 $ 143.51
-2.96%
$ -- $ 444.93 million
Jun 14, 2026 $ 147.88
+0.00%
$ -- $ 6.95 million
Jun 13, 2026 $ 147.88
+0.00%
$ -- $ 292.21 million
Jun 12, 2026 $ 147.88
+1.64%
$ -- $ 292.18 million
Jun 11, 2026 $ 145.5
+6.62%
$ -- $ 506.12 million
Jun 10, 2026 $ 136.46
-7.32%
$ -- $ 345.9 million
Jun 9, 2026 $ 147.23
-3.22%
$ -- $ 385.61 million
Jun 8, 2026 $ 152.13
+5.94%
$ -- $ 538.55 million
Jun 7, 2026 $ 143.6
+0.00%
$ -- $ 17.2 million
Jun 6, 2026 $ 143.6
+0.00%
$ -- $ 645.82 million
Jun 5, 2026 $ 143.6
-13.45%
$ -- $ 645.77 million
Download