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 53.08 53.08 52.12 52.79 35.4K
09:32 52.79 52.79 52.79 52.79 0.4K
09:33 52.79 52.79 52.40 52.40 2.4K
09:34 52.40 52.40 52.40 52.40 0.3K
09:35 52.40 52.50 52.29 52.49 3.1K
09:36 52.49 52.59 52.49 52.59 1.3K
09:37 52.59 52.59 52.59 52.59 0.1K
09:38 52.59 52.59 52.59 52.59 0.2K
09:39 52.59 52.59 52.59 52.59 0.1K
09:40 52.59 52.59 52.59 52.59 0.1K
09:41 52.59 52.80 52.59 52.80 0.5K
09:42 52.80 52.80 52.80 52.80 0.3K
09:43 52.80 52.80 52.71 52.71 4.3K
09:44 52.71 52.71 52.62 52.62 0.5K
09:45 52.62 52.62 52.55 52.55 0.6K
09:46 52.55 52.55 52.54 52.54 0.2K
09:47 52.54 52.72 52.54 52.66 1.0K
09:48 52.66 52.66 52.66 52.66 0.0K
09:49 52.66 52.66 52.66 52.66 0.0K
09:50 52.80 52.83 52.80 52.83 0.8K
09:51 52.83 53.00 52.83 53.00 0.4K
09:52 53.00 53.00 53.00 53.00 0.2K
09:53 53.00 53.05 53.00 53.05 0.5K
09:54 53.05 53.05 53.05 53.05 0.1K
09:55 53.12 53.12 53.04 53.04 0.3K
09:56 53.04 53.04 53.04 53.04 0.2K
09:57 53.06 53.06 52.99 53.01 10.8K
09:58 53.01 53.01 52.94 52.94 0.6K
09:59 52.93 52.93 52.84 52.84 2.1K
10:00 52.85 52.87 52.82 52.82 1.7K
10:01 52.81 52.81 52.67 52.75 3.0K
10:02 52.72 52.75 52.56 52.56 2.3K
10:03 52.56 52.62 52.56 52.62 1.3K
10:04 52.62 52.63 52.62 52.63 0.5K
10:05 52.63 52.65 52.60 52.60 0.9K
10:06 52.60 52.65 52.60 52.65 0.6K
10:07 52.70 52.83 52.70 52.83 1.6K
10:08 52.83 52.91 52.80 52.80 1.3K
10:09 52.80 52.80 52.80 52.80 0.8K
10:10 52.80 52.80 52.80 52.80 1.9K
10:11 52.76 52.82 52.76 52.82 1.5K
10:12 52.82 52.83 52.82 52.83 0.7K
10:13 52.72 52.72 52.59 52.59 1.1K
10:14 52.59 52.65 52.59 52.65 1.7K
10:15 52.64 52.65 52.52 52.65 4.8K
10:16 52.62 52.69 52.62 52.66 4.3K
10:17 52.67 52.67 52.50 52.50 2.5K
10:18 52.50 52.50 52.40 52.40 1.3K
10:19 52.40 52.40 52.40 52.40 0.1K
10:20 52.36 52.36 52.36 52.36 0.6K
10:21 52.36 52.36 52.29 52.29 0.7K
10:22 52.29 52.30 52.29 52.30 0.3K
10:23 52.30 52.30 52.15 52.15 1.0K
10:24 52.15 52.19 52.15 52.19 2.2K
10:25 52.19 52.24 52.19 52.24 0.3K
10:26 52.24 52.24 52.24 52.24 0.8K
10:27 52.24 52.33 52.24 52.33 0.6K
10:28 52.33 52.33 52.18 52.18 1.2K
10:29 52.18 52.18 52.12 52.12 1.9K
10:30 52.10 52.10 52.06 52.06 0.7K
10:31 52.06 52.06 52.06 52.06 0.1K
10:32 52.06 52.06 52.03 52.03 0.5K
10:33 52.02 52.02 52.00 52.00 1.1K
10:34 52.00 52.00 51.94 51.94 0.6K
10:35 51.94 51.97 51.89 51.89 1.9K
10:36 51.85 51.85 51.78 51.78 2.6K
10:37 51.77 51.77 51.65 51.74 2.8K
10:38 51.74 51.85 51.74 51.79 2.5K
10:39 51.79 51.94 51.79 51.94 0.6K
10:40 51.95 51.95 51.83 51.83 0.8K
10:41 51.83 51.87 51.83 51.87 0.6K
10:42 51.93 51.93 51.93 51.93 0.2K
10:43 51.84 51.86 51.84 51.86 1.2K
10:44 51.86 51.92 51.73 51.73 2.9K
10:45 51.73 51.73 51.70 51.70 0.2K
10:46 51.69 51.71 51.68 51.71 0.4K
10:47 51.71 51.74 51.66 51.66 0.7K
10:48 51.66 51.66 51.66 51.66 0.7K
10:49 51.66 51.66 51.66 51.66 0.3K
10:50 51.66 51.76 51.66 51.76 4.0K
10:51 51.76 51.84 51.73 51.84 1.9K
10:52 51.83 51.83 51.74 51.74 0.6K
10:53 51.74 51.75 51.69 51.69 0.5K
10:54 51.69 51.73 51.69 51.73 0.3K
10:55 51.73 51.74 51.73 51.74 0.4K
10:56 51.74 51.74 51.74 51.74 0.0K
10:57 51.74 51.74 51.74 51.74 0.2K
10:58 51.74 51.74 51.72 51.72 0.4K
10:59 51.72 51.77 51.72 51.77 0.8K
11:00 51.79 51.82 51.79 51.79 2.5K
11:01 51.74 51.74 51.71 51.71 0.9K
11:02 51.71 51.71 51.68 51.68 0.6K
11:03 51.68 51.68 51.68 51.68 0.3K
11:04 51.67 51.67 51.61 51.62 1.5K
11:05 51.62 51.63 51.58 51.58 1.1K
11:06 51.61 51.61 51.57 51.57 1.7K
11:07 51.57 51.57 51.55 51.56 2.1K
11:08 51.61 51.61 51.56 51.56 1.4K
11:09 51.56 51.59 51.55 51.56 0.5K
11:10 51.55 51.55 51.49 51.51 1.9K
11:11 51.51 51.51 51.47 51.50 1.4K
11:12 51.52 51.54 51.52 51.54 3.0K
11:13 51.55 51.58 51.52 51.58 3.8K
11:14 51.58 51.62 51.55 51.57 1.9K
11:15 51.56 51.62 51.52 51.62 1.9K
11:16 51.61 51.62 51.51 51.51 2.1K
11:17 51.53 51.53 51.47 51.51 2.0K
11:18 51.51 51.59 51.51 51.57 0.9K
11:19 51.57 51.58 51.56 51.56 0.5K
11:20 51.56 51.58 51.54 51.58 0.5K
11:21 51.56 51.58 51.56 51.58 0.4K
11:22 51.49 51.49 51.49 51.49 0.3K
11:23 51.49 51.56 51.49 51.56 1.2K
11:24 51.56 51.61 51.56 51.61 0.7K
11:25 51.61 51.62 51.61 51.62 0.7K
11:26 51.62 51.62 51.56 51.56 0.7K
11:27 51.56 51.56 51.56 51.56 0.2K
11:28 51.56 51.56 51.56 51.56 0.2K
11:29 51.54 51.59 51.54 51.59 0.4K
11:30 51.59 51.59 51.59 51.59 0.3K
11:31 51.59 51.59 51.54 51.54 1.1K
11:32 51.54 51.54 51.54 51.54 0.5K
11:33 51.52 51.52 51.47 51.47 0.4K
11:34 51.47 51.53 51.47 51.53 0.8K
11:35 51.53 51.53 51.44 51.50 0.4K
11:36 51.41 51.47 51.41 51.44 2.3K
11:37 51.43 51.49 51.43 51.49 0.9K
11:38 51.49 51.51 51.49 51.51 0.4K
11:39 51.51 51.51 51.49 51.50 1.6K
11:40 51.50 51.50 51.45 51.47 2.1K
11:41 51.51 51.51 51.49 51.49 0.5K
11:42 51.50 51.50 51.46 51.46 1.1K
11:43 51.46 51.46 51.46 51.46 1.2K
11:44 51.42 51.42 51.42 51.42 1.3K
11:45 51.42 51.42 51.38 51.39 2.3K
11:46 51.39 51.43 51.37 51.37 0.9K
11:47 51.37 51.49 51.37 51.49 1.5K
11:48 51.49 51.49 51.49 51.49 0.7K
11:49 51.48 51.49 51.48 51.49 0.5K
11:50 51.49 51.51 51.48 51.48 1.6K
11:51 51.48 51.52 51.48 51.52 0.3K
11:52 51.52 51.52 51.52 51.52 0.3K
11:53 51.52 51.52 51.51 51.51 1.3K
11:54 51.50 51.50 51.48 51.48 0.5K
11:55 51.48 51.52 51.48 51.52 0.5K
11:56 51.52 51.52 51.52 51.52 1.2K
11:57 51.44 51.44 51.42 51.42 1.0K
11:58 51.42 51.42 51.40 51.40 0.5K
11:59 51.40 51.40 51.35 51.35 1.7K
12:00 51.35 51.39 51.35 51.39 1.6K
12:01 51.39 51.46 51.39 51.46 1.4K
12:02 51.46 51.53 51.46 51.47 2.7K
12:03 51.49 51.51 51.44 51.51 2.8K
12:04 51.48 51.53 51.48 51.53 1.0K
12:05 51.52 51.52 51.50 51.50 0.7K
12:06 51.50 51.50 51.47 51.47 1.1K
12:07 51.47 51.47 51.47 51.47 0.1K
12:08 51.46 51.51 51.46 51.51 1.8K
12:09 51.51 51.53 51.51 51.52 0.8K
12:10 51.52 51.55 51.52 51.55 0.4K
12:11 51.55 51.55 51.55 51.55 0.9K
12:12 51.52 51.52 51.48 51.48 2.3K
12:13 51.48 51.48 51.47 51.47 0.6K
12:14 51.46 51.47 51.46 51.46 2.4K
12:15 51.46 51.51 51.46 51.51 2.0K
12:16 51.51 51.51 51.50 51.51 1.3K
12:17 51.48 51.49 51.48 51.49 1.7K
12:18 51.49 51.54 51.49 51.54 1.7K
12:19 51.54 51.54 51.51 51.51 0.9K
12:20 51.51 51.53 51.51 51.53 0.3K
12:21 51.53 51.53 51.52 51.52 0.3K
12:22 51.52 51.55 51.52 51.53 1.5K
12:23 51.53 51.54 51.53 51.54 0.9K
12:24 51.54 51.55 51.54 51.55 0.5K
12:25 51.55 51.55 51.53 51.53 1.1K
12:26 51.55 51.56 51.55 51.56 1.1K
12:27 51.61 51.61 51.60 51.60 0.8K
12:28 51.60 51.62 51.60 51.61 1.8K
12:29 51.61 51.61 51.61 51.61 0.1K
12:30 51.61 51.62 51.61 51.62 0.9K
12:31 51.62 51.65 51.62 51.64 1.5K
12:32 51.64 51.73 51.64 51.66 2.5K
12:33 51.66 51.69 51.66 51.69 0.3K
12:34 51.70 51.72 51.70 51.70 0.8K
12:35 51.71 51.71 51.71 51.71 0.7K
12:36 51.71 51.72 51.71 51.71 0.7K
12:37 51.71 51.71 51.71 51.71 0.8K
12:38 51.71 51.71 51.71 51.71 0.9K
12:39 51.74 51.76 51.74 51.75 3.1K
12:40 51.75 51.77 51.75 51.77 1.1K
12:41 51.75 51.75 51.70 51.70 1.6K
12:42 51.70 51.70 51.70 51.70 0.3K
12:43 51.68 51.70 51.68 51.68 1.8K
12:44 51.72 51.73 51.72 51.73 1.2K
12:45 51.73 51.73 51.73 51.73 0.5K
12:46 51.72 51.75 51.72 51.75 1.1K
12:47 51.75 51.75 51.73 51.73 0.7K
12:48 51.72 51.72 51.69 51.70 3.7K
12:49 51.69 51.69 51.62 51.62 1.8K
12:50 51.62 51.65 51.62 51.65 1.6K
12:51 51.62 51.62 51.57 51.57 1.7K
12:52 51.57 51.57 51.55 51.55 0.5K
12:53 51.57 51.57 51.55 51.55 0.8K
12:54 51.55 51.55 51.50 51.50 0.7K
12:55 51.50 51.51 51.49 51.51 0.4K
12:56 51.51 51.51 51.50 51.50 0.5K
12:57 51.50 51.50 51.44 51.44 1.3K
12:58 51.44 51.44 51.41 51.41 2.7K
12:59 51.41 51.41 51.40 51.40 1.2K
13:00 51.40 51.42 51.40 51.42 1.2K
13:01 51.40 51.40 51.39 51.39 1.6K
13:02 51.39 51.42 51.39 51.42 1.6K
13:03 51.42 51.43 51.41 51.41 3.0K
13:04 51.40 51.40 51.27 51.27 2.8K
13:05 51.27 51.29 51.27 51.27 0.8K
13:06 51.27 51.27 51.24 51.24 1.7K
13:07 51.24 51.24 51.21 51.24 1.1K
13:08 51.24 51.29 51.24 51.29 2.4K
13:09 51.29 51.29 51.20 51.20 0.8K
13:10 51.21 51.22 51.21 51.22 0.3K
13:11 51.22 51.22 51.21 51.21 0.3K
13:12 51.21 51.21 51.18 51.18 0.5K
13:13 51.16 51.19 51.15 51.19 2.3K
13:14 51.19 51.19 51.17 51.17 0.9K
13:15 51.14 51.18 51.14 51.18 1.0K
13:16 51.18 51.19 51.18 51.19 0.5K
13:17 51.18 51.18 51.18 51.18 0.9K
13:18 51.19 51.19 51.17 51.19 2.7K
13:19 51.18 51.18 51.14 51.14 3.4K
13:20 51.14 51.19 51.14 51.19 1.9K
13:21 51.19 51.21 51.19 51.21 0.6K
13:22 51.21 51.27 51.21 51.26 4.9K
13:23 51.26 51.36 51.26 51.32 2.7K
13:24 51.35 51.35 51.29 51.32 1.2K
13:25 51.31 51.31 51.30 51.30 0.3K
13:26 51.29 51.29 51.29 51.29 0.9K
13:27 51.29 51.29 51.27 51.27 0.3K
13:28 51.30 51.30 51.28 51.28 1.8K
13:29 51.28 51.31 51.28 51.31 1.0K
13:30 51.32 51.35 51.32 51.35 3.3K
13:31 51.34 51.34 51.32 51.32 1.0K
13:32 51.32 51.32 51.31 51.31 0.8K
13:33 51.29 51.34 51.29 51.34 1.7K
13:34 51.36 51.36 51.35 51.35 0.6K
13:35 51.36 51.36 51.35 51.35 0.3K
13:36 51.35 51.35 51.32 51.32 0.7K
13:37 51.32 51.32 51.31 51.31 0.4K
13:38 51.31 51.31 51.30 51.30 0.6K
13:39 51.30 51.30 51.27 51.28 1.7K
13:40 51.28 51.34 51.28 51.34 1.7K
13:41 51.34 51.34 51.33 51.33 0.6K
13:42 51.32 51.32 51.26 51.26 1.7K
13:43 51.26 51.26 51.26 51.26 1.1K
13:44 51.24 51.24 51.22 51.22 1.0K
13:45 51.22 51.22 51.22 51.22 0.6K
13:46 51.22 51.25 51.22 51.23 2.3K
13:47 51.23 51.24 51.22 51.24 0.7K
13:48 51.20 51.20 51.16 51.16 1.2K
13:49 51.16 51.16 51.14 51.14 0.7K
13:50 51.14 51.18 51.14 51.18 1.8K
13:51 51.18 51.18 51.15 51.15 1.8K
13:52 51.15 51.16 51.15 51.15 1.5K
13:53 51.15 51.18 51.15 51.18 0.7K
13:54 51.18 51.18 51.18 51.18 0.3K
13:55 51.18 51.18 51.15 51.15 0.8K
13:56 51.15 51.15 51.15 51.15 0.2K
13:57 51.15 51.15 51.15 51.15 0.5K
13:58 51.14 51.16 51.14 51.14 1.8K
13:59 51.14 51.15 51.13 51.15 2.0K
14:00 51.12 51.20 51.12 51.20 2.4K
14:01 51.20 51.20 51.16 51.16 1.9K
14:02 51.21 51.23 51.21 51.23 1.8K
14:03 51.28 51.28 51.28 51.28 1.4K
14:04 51.28 51.28 51.22 51.22 1.3K
14:05 51.19 51.22 51.19 51.22 2.2K
14:06 51.22 51.23 51.22 51.23 0.4K
14:07 51.24 51.26 51.24 51.26 1.2K
14:08 51.26 51.26 51.26 51.26 0.6K
14:09 51.26 51.27 51.26 51.27 1.3K
14:10 51.28 51.28 51.26 51.26 1.1K
14:11 51.26 51.26 51.22 51.22 1.5K
14:12 51.21 51.22 51.21 51.22 1.0K
14:13 51.22 51.22 51.22 51.22 0.9K
14:14 51.18 51.18 51.18 51.18 1.9K
14:15 51.18 51.18 51.18 51.18 0.5K
14:16 51.18 51.19 51.18 51.19 0.5K
14:17 51.20 51.20 51.20 51.20 0.6K
14:18 51.22 51.23 51.22 51.23 1.8K
14:19 51.23 51.23 51.23 51.23 0.5K
14:20 51.23 51.23 51.23 51.23 0.9K
14:21 51.23 51.23 51.23 51.23 0.5K
14:22 51.21 51.21 51.18 51.20 3.4K
14:23 51.20 51.24 51.20 51.24 0.6K
14:24 51.20 51.20 51.20 51.20 0.9K
14:25 51.22 51.22 51.21 51.21 0.7K
14:26 51.21 51.22 51.21 51.22 0.8K
14:27 51.22 51.22 51.19 51.19 1.0K
14:28 51.19 51.21 51.19 51.20 1.6K
14:29 51.23 51.23 51.18 51.18 1.6K
14:30 51.16 51.16 51.16 51.16 0.9K
14:31 51.15 51.15 51.15 51.15 0.9K
14:32 51.10 51.10 51.10 51.10 0.9K
14:33 51.10 51.10 51.10 51.10 0.9K
14:34 51.10 51.14 51.10 51.14 1.0K
14:35 51.14 51.16 51.13 51.16 1.8K
14:36 51.16 51.18 51.16 51.17 1.4K
14:37 51.17 51.17 51.17 51.17 0.5K
14:38 51.17 51.19 51.17 51.19 3.1K
14:39 51.19 51.25 51.19 51.25 2.0K
14:40 51.25 51.25 51.23 51.25 1.6K
14:41 51.25 51.28 51.25 51.28 0.6K
14:42 51.36 51.37 51.36 51.37 0.9K
14:43 51.37 51.46 51.37 51.46 1.5K
14:44 51.42 51.46 51.42 51.46 0.7K
14:45 51.46 51.47 51.46 51.47 1.1K
14:46 51.47 51.47 51.44 51.44 1.6K
14:47 51.44 51.49 51.44 51.49 1.9K
14:48 51.49 51.49 51.47 51.47 0.7K
14:49 51.41 51.44 51.41 51.44 0.8K
14:50 51.41 51.45 51.41 51.44 0.7K
14:51 51.44 51.45 51.44 51.45 0.4K
14:52 51.45 51.45 51.36 51.36 1.0K
14:53 51.36 51.37 51.36 51.37 0.4K
14:54 51.37 51.37 51.32 51.33 1.7K
14:55 51.33 51.33 51.27 51.27 1.5K
14:56 51.27 51.32 51.27 51.32 1.8K
14:57 51.32 51.32 51.31 51.31 0.9K
14:58 51.31 51.31 51.30 51.30 1.9K
14:59 51.30 51.32 51.30 51.32 1.1K
15:00 51.32 51.32 51.25 51.25 2.1K
15:01 51.25 51.25 51.24 51.24 0.4K
15:02 51.24 51.24 51.24 51.24 0.6K
15:03 51.24 51.26 51.24 51.26 2.1K
15:04 51.28 51.28 51.26 51.27 1.3K
15:05 51.28 51.29 51.25 51.29 3.6K
15:06 51.26 51.26 51.13 51.13 4.6K
15:07 51.13 51.13 51.11 51.11 1.2K
15:08 51.10 51.10 51.10 51.10 1.4K
15:09 51.10 51.10 51.06 51.07 2.3K
15:10 51.07 51.09 51.05 51.05 2.5K
15:11 51.05 51.08 51.05 51.08 1.4K
15:12 51.08 51.09 51.08 51.09 0.6K
15:13 51.09 51.11 51.08 51.11 2.2K
15:14 51.11 51.18 51.11 51.18 0.9K
15:15 51.19 51.22 51.19 51.22 1.7K
15:16 51.23 51.26 51.23 51.26 1.0K
15:17 51.26 51.26 51.26 51.26 1.0K
15:18 51.28 51.31 51.28 51.31 1.5K
15:19 51.31 51.35 51.31 51.35 0.7K
15:20 51.35 51.38 51.34 51.38 5.3K
15:21 51.38 51.42 51.38 51.42 1.2K
15:22 51.42 51.42 51.42 51.42 0.3K
15:23 51.42 51.42 51.42 51.42 1.1K
15:24 51.42 51.42 51.38 51.40 1.9K
15:25 51.36 51.36 51.34 51.34 1.5K
15:26 51.34 51.34 51.32 51.32 0.4K
15:27 51.32 51.36 51.32 51.36 1.8K
15:28 51.36 51.36 51.36 51.36 1.7K
15:29 51.36 51.40 51.36 51.40 1.2K
15:30 51.40 51.40 51.39 51.39 1.2K
15:31 51.44 51.45 51.37 51.37 4.3K
15:32 51.37 51.37 51.30 51.32 3.1K
15:33 51.32 51.32 51.30 51.30 0.8K
15:34 51.30 51.32 51.30 51.30 1.5K
15:35 51.30 51.30 51.28 51.28 1.3K
15:36 51.31 51.35 51.31 51.31 2.5K
15:37 51.31 51.33 51.28 51.31 1.8K
15:38 51.36 51.39 51.36 51.39 1.9K
15:39 51.39 51.39 51.34 51.37 2.6K
15:40 51.34 51.34 51.30 51.30 2.5K
15:41 51.28 51.30 51.27 51.27 1.8K
15:42 51.27 51.28 51.21 51.21 2.9K
15:43 51.21 51.22 51.18 51.22 4.3K
15:44 51.22 51.22 51.20 51.21 1.5K
15:45 51.21 51.21 51.09 51.09 2.8K
15:46 51.13 51.17 51.13 51.17 4.0K
15:47 51.17 51.18 51.14 51.18 4.0K
15:48 51.17 51.22 51.17 51.22 3.7K
15:49 51.22 51.27 51.22 51.27 3.9K
15:50 51.27 51.28 51.22 51.22 10.0K
15:51 51.24 51.30 51.24 51.25 11.2K
15:52 51.28 51.28 51.11 51.11 7.2K
15:53 51.13 51.15 51.09 51.15 7.5K
15:54 51.18 51.23 51.18 51.23 7.3K
15:55 51.23 51.41 51.23 51.39 14.0K
15:56 51.35 51.42 51.35 51.42 12.4K
15:57 51.42 51.42 51.36 51.36 8.2K
15:58 51.41 51.41 51.36 51.36 14.0K
15:59 51.37 51.37 51.35 51.35 12.0K
16:00 51.36 51.39 51.31 51.31 230.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available