Rambus

RMBS
🏛️ usa →
99.43
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 54.57 55.00 54.42 54.69 5.4K
09:32 54.69 55.24 54.69 55.24 0.3K
09:33 55.24 55.24 55.24 55.24 0.0K
09:34 55.24 55.24 55.24 55.24 0.3K
09:35 55.24 55.24 55.24 55.24 0.2K
09:36 55.24 55.24 54.91 54.91 0.2K
09:37 54.91 55.51 54.91 55.51 4.2K
09:38 55.24 55.24 54.94 54.94 1.4K
09:39 55.14 55.14 55.14 55.14 0.3K
09:40 55.14 55.14 54.88 54.88 0.3K
09:41 54.88 54.88 54.88 54.88 0.1K
09:42 54.79 54.79 54.79 54.79 0.5K
09:43 54.58 54.58 54.57 54.57 1.8K
09:44 54.77 54.77 54.52 54.52 0.9K
09:45 54.50 54.50 54.50 54.50 0.6K
09:46 54.50 54.50 54.50 54.50 0.4K
09:47 54.50 54.50 54.50 54.50 0.3K
09:48 54.50 54.50 54.50 54.50 0.7K
09:49 54.50 54.50 54.25 54.25 1.0K
09:50 54.25 54.25 54.25 54.25 0.1K
09:51 54.29 54.41 54.29 54.41 2.5K
09:52 54.41 54.41 54.30 54.30 0.4K
09:53 54.30 54.30 54.21 54.21 0.6K
09:54 54.21 54.21 54.21 54.21 0.5K
09:55 54.21 54.22 54.21 54.22 0.6K
09:56 54.22 54.22 54.18 54.18 0.6K
09:57 54.17 54.17 54.05 54.05 1.6K
09:58 54.05 54.07 54.05 54.07 0.4K
09:59 54.07 54.07 54.07 54.07 0.9K
10:00 54.07 54.07 54.07 54.07 0.1K
10:01 54.07 54.07 54.03 54.03 1.8K
10:02 54.02 54.08 54.02 54.08 0.4K
10:03 54.08 54.15 54.06 54.15 2.7K
10:04 54.15 54.15 54.09 54.09 0.3K
10:05 54.21 54.31 54.21 54.26 2.2K
10:06 54.26 54.26 54.26 54.26 0.7K
10:07 54.26 54.26 54.25 54.25 0.8K
10:08 54.25 54.33 54.19 54.33 2.1K
10:09 54.33 54.37 54.33 54.37 0.2K
10:10 54.28 54.34 54.28 54.34 1.3K
10:11 54.41 54.41 54.14 54.14 1.4K
10:12 54.14 54.14 54.09 54.10 0.7K
10:13 54.10 54.10 54.02 54.02 1.5K
10:14 54.02 54.12 54.02 54.12 0.4K
10:15 54.12 54.12 54.12 54.12 0.1K
10:16 54.14 54.14 54.14 54.14 0.5K
10:17 54.14 54.14 54.14 54.14 0.3K
10:18 54.06 54.19 54.06 54.19 0.7K
10:19 54.19 54.19 54.01 54.01 1.4K
10:20 54.01 54.01 54.01 54.01 0.3K
10:21 54.01 54.01 53.99 53.99 1.1K
10:22 53.99 53.99 53.99 53.99 0.4K
10:23 53.99 53.99 53.99 53.99 0.2K
10:24 53.99 53.99 53.99 53.99 0.8K
10:25 53.99 54.01 53.99 54.01 0.6K
10:26 53.98 53.98 53.95 53.95 2.0K
10:27 53.95 53.95 53.95 53.95 0.3K
10:28 53.95 53.95 53.93 53.93 0.1K
10:29 53.93 53.93 53.93 53.93 0.1K
10:30 53.93 53.93 53.85 53.85 1.4K
10:31 53.89 53.89 53.89 53.89 0.8K
10:32 53.89 53.89 53.89 53.89 0.4K
10:33 53.76 53.80 53.76 53.76 1.1K
10:34 53.76 53.76 53.69 53.69 0.2K
10:35 53.90 53.90 53.90 53.90 2.4K
10:36 53.90 54.01 53.90 54.01 1.8K
10:37 54.01 54.01 53.96 53.96 1.0K
10:38 53.97 53.97 53.97 53.97 0.3K
10:39 53.97 53.97 53.97 53.97 0.3K
10:40 53.97 53.97 53.97 53.97 0.5K
10:41 53.97 53.97 53.95 53.95 0.2K
10:42 53.95 53.95 53.95 53.95 0.5K
10:43 53.92 53.92 53.92 53.92 1.1K
10:44 53.92 53.98 53.92 53.98 0.7K
10:45 53.98 54.14 53.98 54.14 1.0K
10:46 54.14 54.14 54.05 54.05 0.6K
10:47 54.05 54.05 54.05 54.05 0.2K
10:48 54.05 54.05 54.05 54.05 0.1K
10:49 54.05 54.05 54.02 54.02 0.8K
10:50 54.06 54.06 54.06 54.06 0.9K
10:51 54.06 54.06 54.06 54.06 0.2K
10:52 54.09 54.09 53.96 53.96 2.1K
10:53 53.96 54.00 53.96 54.00 0.4K
10:54 54.00 54.00 54.00 54.00 0.8K
10:55 54.00 54.17 54.00 54.17 0.6K
10:56 54.17 54.17 54.17 54.17 0.0K
10:57 54.17 54.17 54.17 54.17 0.3K
10:58 54.12 54.12 54.07 54.07 0.5K
10:59 54.07 54.07 54.07 54.07 0.2K
11:00 54.07 54.07 54.01 54.01 0.4K
11:01 53.94 54.04 53.94 54.04 1.1K
11:02 54.10 54.13 54.10 54.13 0.3K
11:03 54.13 54.13 54.13 54.13 0.2K
11:04 54.13 54.13 54.07 54.07 0.5K
11:05 54.07 54.07 54.07 54.07 0.2K
11:06 54.07 54.07 54.06 54.06 0.2K
11:07 54.06 54.06 54.06 54.06 0.4K
11:08 54.06 54.06 54.06 54.06 0.2K
11:09 54.12 54.12 54.06 54.06 1.8K
11:10 54.14 54.14 54.14 54.14 0.8K
11:11 54.12 54.20 54.12 54.20 3.2K
11:12 54.20 54.20 54.13 54.13 1.9K
11:13 54.13 54.18 54.13 54.18 1.0K
11:14 54.18 54.20 54.16 54.16 1.0K
11:15 54.16 54.16 54.16 54.16 0.3K
11:16 54.16 54.16 54.14 54.14 0.6K
11:17 54.14 54.24 54.14 54.24 1.4K
11:18 54.24 54.24 54.24 54.24 0.2K
11:19 54.24 54.24 54.24 54.24 0.1K
11:20 54.24 54.24 54.24 54.24 0.1K
11:21 54.24 54.24 54.24 54.24 0.1K
11:22 54.24 54.24 54.24 54.24 0.2K
11:23 54.24 54.24 54.24 54.24 0.1K
11:24 54.11 54.11 54.04 54.04 0.8K
11:25 54.04 54.04 54.04 54.04 0.1K
11:26 54.04 54.04 54.04 54.04 0.3K
11:27 54.04 54.04 53.99 53.99 1.4K
11:28 53.99 53.99 53.99 53.99 0.3K
11:29 53.99 54.02 53.99 54.02 0.9K
11:30 54.02 54.02 53.99 53.99 0.4K
11:31 53.95 53.95 53.95 53.95 1.3K
11:32 53.95 53.95 53.95 53.95 0.0K
11:33 53.95 53.97 53.95 53.97 0.3K
11:34 54.02 54.02 54.02 54.02 1.6K
11:35 54.02 54.02 53.99 53.99 0.7K
11:36 53.99 54.00 53.97 53.97 0.5K
11:37 53.97 53.97 53.95 53.95 0.6K
11:38 53.95 53.96 53.94 53.96 0.6K
11:39 53.96 53.96 53.91 53.91 0.6K
11:40 53.91 53.92 53.91 53.92 0.4K
11:41 53.92 53.92 53.92 53.92 0.2K
11:42 53.92 53.92 53.92 53.92 0.0K
11:43 53.92 53.92 53.92 53.92 0.0K
11:44 53.92 53.92 53.92 53.92 0.5K
11:45 53.92 53.92 53.92 53.92 0.1K
11:46 53.84 53.99 53.84 53.99 2.6K
11:47 53.99 53.99 53.97 53.97 0.7K
11:48 53.97 53.97 53.97 53.97 0.1K
11:49 53.97 54.12 53.97 54.12 1.4K
11:50 54.12 54.12 54.09 54.09 0.4K
11:51 54.09 54.10 54.09 54.10 0.1K
11:52 54.10 54.16 54.10 54.10 1.5K
11:53 54.12 54.12 54.12 54.12 1.5K
11:54 54.12 54.12 54.12 54.12 0.2K
11:55 54.09 54.12 54.09 54.12 0.5K
11:56 54.12 54.12 54.12 54.12 0.1K
11:57 54.12 54.12 54.12 54.12 0.3K
11:58 54.12 54.12 54.12 54.12 0.3K
11:59 54.12 54.14 54.12 54.14 0.7K
12:00 54.16 54.16 54.16 54.16 0.4K
12:01 54.16 54.16 54.07 54.07 1.2K
12:02 54.07 54.13 54.07 54.13 1.4K
12:03 54.13 54.13 54.13 54.13 0.6K
12:04 54.13 54.25 54.13 54.25 0.6K
12:05 54.25 54.27 54.25 54.27 0.5K
12:06 54.27 54.27 54.24 54.26 1.0K
12:07 54.26 54.26 54.26 54.26 0.1K
12:08 54.26 54.26 54.26 54.26 0.1K
12:09 54.26 54.31 54.26 54.31 1.4K
12:10 54.31 54.31 54.31 54.31 0.3K
12:11 54.31 54.43 54.31 54.43 0.8K
12:12 54.37 54.37 54.37 54.37 0.5K
12:13 54.37 54.37 54.34 54.34 0.3K
12:14 54.34 54.34 54.32 54.32 0.8K
12:15 54.32 54.38 54.32 54.38 2.6K
12:16 54.38 54.38 54.36 54.36 0.2K
12:17 54.32 54.36 54.32 54.36 2.0K
12:18 54.35 54.39 54.35 54.37 2.0K
12:19 54.35 54.35 54.28 54.28 0.5K
12:20 54.28 54.28 54.28 54.28 0.2K
12:21 54.25 54.25 54.25 54.25 0.5K
12:22 54.20 54.20 54.12 54.12 0.5K
12:23 54.14 54.15 54.14 54.15 0.6K
12:24 54.15 54.18 54.15 54.17 0.8K
12:25 54.17 54.24 54.17 54.24 0.6K
12:26 54.24 54.24 54.20 54.20 0.2K
12:27 54.21 54.21 54.21 54.21 0.9K
12:28 54.25 54.25 54.24 54.24 0.8K
12:29 54.24 54.24 54.22 54.22 0.6K
12:30 54.22 54.26 54.22 54.26 0.2K
12:31 54.26 54.26 54.26 54.26 0.6K
12:32 54.26 54.26 54.08 54.08 1.4K
12:33 54.08 54.08 54.04 54.04 0.6K
12:34 54.04 54.11 54.04 54.11 1.1K
12:35 54.10 54.11 54.08 54.11 1.0K
12:36 54.11 54.15 54.11 54.15 1.2K
12:37 54.15 54.23 54.15 54.21 0.9K
12:38 54.21 54.24 54.21 54.24 0.4K
12:39 54.24 54.30 54.24 54.30 0.8K
12:40 54.30 54.30 54.30 54.30 0.9K
12:41 54.30 54.31 54.30 54.31 1.7K
12:42 54.31 54.33 54.30 54.33 1.3K
12:43 54.33 54.33 54.33 54.33 0.2K
12:44 54.30 54.30 54.21 54.21 1.1K
12:45 54.21 54.21 54.21 54.21 0.3K
12:46 54.21 54.21 54.21 54.21 0.8K
12:47 54.21 54.21 54.21 54.21 0.4K
12:48 54.21 54.25 54.21 54.23 0.7K
12:49 54.23 54.23 54.18 54.18 1.0K
12:50 54.18 54.18 54.03 54.03 1.8K
12:51 54.06 54.15 54.06 54.15 2.9K
12:52 54.15 54.15 54.12 54.12 0.6K
12:53 54.12 54.16 54.12 54.16 0.7K
12:54 54.22 54.26 54.22 54.26 0.8K
12:55 54.26 54.26 54.25 54.25 0.3K
12:56 54.25 54.25 54.25 54.25 0.2K
12:57 54.25 54.25 54.25 54.25 0.1K
12:58 54.25 54.25 54.25 54.25 0.6K
12:59 54.25 54.29 54.25 54.29 2.9K
13:00 54.27 54.27 54.27 54.27 0.5K
13:01 54.27 54.27 54.26 54.27 0.7K
13:02 54.27 54.27 54.27 54.27 0.1K
13:03 54.27 54.27 54.27 54.27 0.4K
13:04 54.29 54.32 54.29 54.32 1.2K
13:05 54.32 54.32 54.32 54.32 0.1K
13:06 54.32 54.34 54.32 54.34 0.3K
13:07 54.34 54.34 54.33 54.33 2.4K
13:08 54.35 54.35 54.32 54.32 0.9K
13:09 54.32 54.32 54.32 54.32 0.0K
13:10 54.32 54.36 54.32 54.36 0.5K
13:11 54.37 54.37 54.37 54.37 0.8K
13:12 54.37 54.38 54.34 54.36 0.8K
13:13 54.36 54.36 54.36 54.36 0.1K
13:14 54.36 54.36 54.36 54.36 0.1K
13:15 54.36 54.36 54.31 54.31 0.4K
13:16 54.31 54.31 54.31 54.31 0.1K
13:17 54.31 54.31 54.31 54.31 0.5K
13:18 54.31 54.31 54.31 54.31 0.1K
13:19 54.31 54.31 54.25 54.25 1.8K
13:20 54.25 54.25 54.25 54.25 0.1K
13:21 54.29 54.31 54.29 54.31 0.6K
13:22 54.32 54.32 54.29 54.29 1.4K
13:23 54.29 54.29 54.25 54.27 0.8K
13:24 54.27 54.27 54.26 54.26 0.4K
13:25 54.26 54.29 54.26 54.29 0.2K
13:26 54.29 54.32 54.29 54.32 0.8K
13:27 54.33 54.33 54.33 54.33 1.3K
13:28 54.36 54.36 54.36 54.36 1.0K
13:29 54.36 54.37 54.36 54.37 1.3K
13:30 54.37 54.37 54.37 54.37 0.8K
13:31 54.37 54.37 54.37 54.37 0.2K
13:32 54.37 54.37 54.37 54.37 0.2K
13:33 54.37 54.37 54.37 54.37 1.2K
13:34 54.37 54.37 54.37 54.37 0.3K
13:35 54.33 54.33 54.33 54.33 0.5K
13:36 54.33 54.33 54.33 54.33 0.6K
13:37 54.33 54.33 54.33 54.33 0.1K
13:38 54.33 54.33 54.33 54.33 0.2K
13:39 54.33 54.33 54.26 54.26 0.4K
13:40 54.26 54.29 54.26 54.29 0.2K
13:41 54.30 54.31 54.30 54.31 0.4K
13:42 54.31 54.31 54.30 54.30 0.5K
13:43 54.30 54.30 54.30 54.30 0.5K
13:44 54.30 54.30 54.30 54.30 0.2K
13:45 54.30 54.33 54.30 54.33 0.3K
13:46 54.33 54.33 54.28 54.28 2.6K
13:47 54.28 54.28 54.28 54.28 0.0K
13:48 54.28 54.28 54.28 54.28 1.3K
13:49 54.28 54.28 54.28 54.28 0.0K
13:50 54.22 54.22 54.22 54.22 0.3K
13:51 54.22 54.22 54.22 54.22 0.0K
13:52 54.22 54.22 54.22 54.22 0.3K
13:53 54.22 54.22 54.22 54.22 0.1K
13:54 54.22 54.22 54.22 54.22 0.2K
13:55 54.22 54.22 54.22 54.22 0.3K
13:56 54.22 54.22 54.10 54.10 2.2K
13:57 54.10 54.10 54.10 54.10 0.1K
13:58 54.10 54.10 54.10 54.10 0.3K
13:59 54.10 54.10 54.04 54.04 1.3K
14:00 54.04 54.04 54.04 54.04 0.3K
14:01 54.04 54.06 54.04 54.06 1.5K
14:02 54.06 54.09 54.06 54.09 1.0K
14:03 54.06 54.07 54.05 54.07 3.1K
14:04 54.07 54.14 54.07 54.14 1.1K
14:05 54.14 54.14 54.12 54.12 0.3K
14:06 54.12 54.16 54.12 54.16 0.8K
14:07 54.16 54.16 54.16 54.16 0.1K
14:08 54.15 54.15 54.14 54.14 1.4K
14:09 54.14 54.14 54.14 54.14 0.1K
14:10 54.14 54.14 54.10 54.10 0.3K
14:11 54.10 54.10 54.09 54.09 0.7K
14:12 54.09 54.12 54.09 54.12 0.3K
14:13 54.12 54.12 54.12 54.12 0.1K
14:14 54.12 54.12 54.08 54.09 1.3K
14:15 54.10 54.10 54.10 54.10 0.5K
14:16 54.10 54.10 54.10 54.10 0.3K
14:17 54.10 54.15 54.10 54.15 1.3K
14:18 54.12 54.12 54.11 54.11 3.5K
14:19 54.11 54.11 54.11 54.11 0.2K
14:20 54.12 54.12 54.11 54.11 0.3K
14:21 54.11 54.11 54.11 54.11 0.2K
14:22 54.11 54.15 54.11 54.15 1.1K
14:23 54.16 54.19 54.16 54.17 2.7K
14:24 54.17 54.17 54.17 54.17 0.5K
14:25 54.17 54.17 54.17 54.17 0.1K
14:26 54.17 54.17 54.17 54.17 0.2K
14:27 54.17 54.17 54.17 54.17 0.2K
14:28 54.17 54.17 54.17 54.17 0.1K
14:29 54.11 54.16 54.11 54.16 0.7K
14:30 54.16 54.16 54.12 54.12 0.4K
14:31 54.12 54.15 54.12 54.15 0.2K
14:32 54.15 54.15 54.15 54.15 0.3K
14:33 54.15 54.15 54.13 54.13 2.9K
14:34 54.13 54.13 54.13 54.13 0.1K
14:35 54.12 54.14 54.12 54.14 1.3K
14:36 54.14 54.16 54.14 54.15 0.5K
14:37 54.14 54.15 54.14 54.15 0.7K
14:38 54.15 54.20 54.15 54.20 1.6K
14:39 54.20 54.24 54.20 54.24 0.8K
14:40 54.24 54.24 54.24 54.24 1.6K
14:41 54.24 54.24 54.24 54.24 0.4K
14:42 54.24 54.24 54.24 54.24 0.1K
14:43 54.24 54.24 54.24 54.24 0.8K
14:44 54.24 54.24 54.20 54.20 1.2K
14:45 54.20 54.20 54.06 54.06 1.2K
14:46 54.06 54.10 54.06 54.10 1.3K
14:47 54.10 54.10 54.06 54.06 0.9K
14:48 54.06 54.06 53.96 53.96 0.5K
14:49 53.96 53.96 53.96 53.96 0.0K
14:50 53.96 53.97 53.96 53.97 0.4K
14:51 53.95 54.01 53.95 54.01 1.8K
14:52 54.01 54.01 54.01 54.01 0.4K
14:53 54.01 54.01 54.01 54.01 0.1K
14:54 54.01 54.07 54.01 54.07 1.7K
14:55 54.07 54.07 54.07 54.07 2.0K
14:56 54.07 54.07 53.99 53.99 1.1K
14:57 53.99 53.99 53.95 53.95 0.9K
14:58 53.92 53.92 53.92 53.92 0.2K
14:59 53.92 53.92 53.86 53.86 0.4K
15:00 53.86 53.86 53.83 53.83 1.4K
15:01 53.76 53.79 53.74 53.79 6.2K
15:02 53.79 53.79 53.67 53.67 0.3K
15:03 53.67 53.67 53.67 53.67 0.1K
15:04 53.65 53.65 53.65 53.65 1.3K
15:05 53.65 53.65 53.59 53.59 4.2K
15:06 53.60 53.61 53.50 53.50 2.0K
15:07 53.50 53.50 53.41 53.41 3.6K
15:08 53.37 53.45 53.37 53.44 3.2K
15:09 53.44 53.44 53.44 53.44 1.7K
15:10 53.53 53.53 53.52 53.52 2.1K
15:11 53.52 53.52 53.52 53.52 0.2K
15:12 53.28 53.36 53.28 53.36 3.0K
15:13 53.36 53.47 53.36 53.47 1.8K
15:14 53.47 53.47 53.46 53.46 1.4K
15:15 53.41 53.43 53.41 53.43 0.6K
15:16 53.43 53.43 53.42 53.42 0.7K
15:17 53.46 53.54 53.46 53.54 3.9K
15:18 53.64 53.64 53.60 53.60 3.1K
15:19 53.60 53.62 53.60 53.62 0.9K
15:20 53.62 53.64 53.61 53.61 1.7K
15:21 53.61 53.61 53.56 53.56 0.5K
15:22 53.56 53.56 53.53 53.55 2.3K
15:23 53.55 53.55 53.54 53.54 0.9K
15:24 53.57 53.59 53.56 53.59 2.9K
15:25 53.62 53.62 53.56 53.56 1.4K
15:26 53.56 53.58 53.51 53.51 1.5K
15:27 53.51 53.51 53.49 53.51 2.2K
15:28 53.51 53.51 53.51 53.51 0.5K
15:29 53.59 53.59 53.58 53.58 0.8K
15:30 53.60 53.62 53.55 53.55 2.3K
15:31 53.55 53.55 53.51 53.51 1.5K
15:32 53.51 53.51 53.51 53.51 1.5K
15:33 53.51 53.51 53.41 53.41 1.8K
15:34 53.41 53.42 53.40 53.40 3.5K
15:35 53.41 53.45 53.41 53.45 2.9K
15:36 53.45 53.45 53.43 53.43 2.3K
15:37 53.45 53.56 53.45 53.56 3.3K
15:38 53.56 53.56 53.53 53.53 3.2K
15:39 53.49 53.51 53.47 53.51 2.4K
15:40 53.53 53.53 53.50 53.53 4.6K
15:41 53.53 53.53 53.52 53.52 2.3K
15:42 53.52 53.52 53.48 53.48 1.5K
15:43 53.47 53.47 53.38 53.38 5.5K
15:44 53.38 53.41 53.38 53.41 4.1K
15:45 53.43 53.44 53.38 53.38 5.8K
15:46 53.40 53.40 53.38 53.38 2.5K
15:47 53.40 53.40 53.34 53.35 4.8K
15:48 53.34 53.40 53.34 53.35 5.6K
15:49 53.35 53.35 53.26 53.26 3.9K
15:50 53.26 53.32 53.26 53.32 4.0K
15:51 53.32 53.32 53.30 53.30 6.2K
15:52 53.34 53.34 53.29 53.29 3.9K
15:53 53.29 53.29 53.26 53.29 6.4K
15:54 53.28 53.43 53.28 53.43 12.9K
15:55 53.47 53.50 53.33 53.33 9.0K
15:56 53.25 53.31 53.24 53.24 18.2K
15:57 53.26 53.29 53.26 53.28 20.2K
15:58 53.30 53.32 53.25 53.25 16.7K
15:59 53.26 53.27 53.26 53.27 19.7K
16:00 53.27 53.40 52.39 53.35 275.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available