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 51.24 51.31 51.11 51.30 13.2K
09:32 51.34 51.35 51.34 51.35 4.0K
09:33 51.35 51.66 51.30 51.66 5.3K
09:34 51.60 51.60 51.60 51.60 0.6K
09:35 51.60 51.60 51.60 51.60 0.0K
09:36 51.85 51.85 51.63 51.68 2.0K
09:37 51.68 51.72 51.68 51.72 4.7K
09:38 51.73 51.86 51.73 51.86 4.9K
09:39 51.80 51.87 51.80 51.87 1.5K
09:40 51.89 51.89 51.89 51.89 1.4K
09:41 52.04 52.25 52.04 52.25 0.5K
09:42 52.25 52.25 52.25 52.25 1.9K
09:43 52.13 52.31 52.13 52.31 0.5K
09:44 52.13 52.34 52.13 52.34 1.4K
09:45 52.23 52.23 52.23 52.23 0.2K
09:46 52.23 52.41 52.23 52.33 3.0K
09:47 52.23 52.26 52.13 52.13 5.5K
09:48 52.13 52.13 52.05 52.05 0.6K
09:49 52.05 52.05 51.78 51.78 0.6K
09:50 51.78 51.78 51.78 51.78 0.3K
09:51 51.78 51.78 51.78 51.78 0.1K
09:52 51.41 51.41 51.41 51.41 0.5K
09:53 51.41 51.41 51.41 51.41 0.3K
09:54 51.41 51.41 51.41 51.41 0.1K
09:55 51.32 51.32 51.26 51.26 1.0K
09:56 51.28 51.28 51.28 51.28 0.4K
09:57 51.28 51.37 51.28 51.37 0.3K
09:58 51.37 51.45 51.37 51.45 1.2K
09:59 51.45 51.45 51.37 51.37 0.6K
10:00 51.37 51.42 51.37 51.37 1.7K
10:01 51.37 51.37 51.36 51.37 4.4K
10:02 51.37 51.37 51.35 51.35 2.0K
10:03 51.35 51.38 51.35 51.38 2.0K
10:04 51.36 51.37 51.36 51.37 0.4K
10:05 51.37 51.46 51.37 51.45 6.1K
10:06 51.45 51.45 51.45 51.45 1.8K
10:07 51.45 51.45 51.43 51.43 0.4K
10:08 51.43 51.45 51.35 51.41 1.4K
10:09 51.39 51.42 51.38 51.42 1.2K
10:10 51.42 51.43 51.37 51.43 1.2K
10:11 51.43 51.43 51.40 51.41 1.1K
10:12 51.48 51.48 51.48 51.48 0.5K
10:13 51.48 51.48 51.48 51.48 0.2K
10:14 51.45 51.45 51.45 51.45 0.5K
10:15 51.46 51.46 51.45 51.45 0.9K
10:16 51.45 51.65 51.45 51.65 1.0K
10:17 51.59 51.81 51.59 51.81 0.6K
10:18 51.72 51.77 51.72 51.77 0.7K
10:19 51.77 51.87 51.77 51.79 1.1K
10:20 51.79 51.84 51.76 51.84 0.6K
10:21 51.81 51.91 51.81 51.86 1.4K
10:22 51.86 51.97 51.86 51.92 1.8K
10:23 51.92 51.92 51.87 51.89 0.4K
10:24 51.93 51.93 51.79 51.79 5.0K
10:25 51.75 51.75 51.75 51.75 0.7K
10:26 51.75 51.92 51.75 51.92 1.3K
10:27 51.97 51.97 51.97 51.97 0.9K
10:28 51.97 51.97 51.91 51.91 0.8K
10:29 51.91 52.05 51.91 52.05 0.9K
10:30 52.05 52.05 51.98 51.98 0.8K
10:31 51.98 51.98 51.98 51.98 0.8K
10:32 52.18 52.31 52.18 52.26 2.6K
10:33 52.26 52.32 52.26 52.32 0.2K
10:34 52.32 52.32 52.32 52.32 0.1K
10:35 52.32 52.42 52.32 52.34 0.4K
10:36 52.34 52.39 52.31 52.39 2.0K
10:37 52.39 52.39 52.39 52.39 0.3K
10:38 52.39 52.39 52.39 52.39 0.3K
10:39 52.23 52.25 52.23 52.25 0.4K
10:40 52.21 52.21 52.21 52.21 0.4K
10:41 52.21 52.25 52.21 52.25 0.2K
10:42 52.25 52.28 52.25 52.28 0.6K
10:43 52.28 52.28 52.16 52.16 3.1K
10:44 52.16 52.16 52.16 52.16 0.1K
10:45 52.16 52.16 52.16 52.16 6.0K
10:46 52.16 52.23 52.16 52.23 0.4K
10:47 52.18 52.18 52.18 52.18 0.6K
10:48 52.15 52.15 52.15 52.15 1.3K
10:49 52.15 52.15 52.13 52.13 0.2K
10:50 52.13 52.20 52.13 52.20 0.3K
10:51 52.10 52.10 52.10 52.10 1.0K
10:52 52.11 52.13 52.11 52.13 0.9K
10:53 52.16 52.16 52.16 52.16 0.2K
10:54 52.16 52.20 52.10 52.20 1.1K
10:55 52.20 52.20 52.20 52.20 0.3K
10:56 52.18 52.18 52.16 52.16 0.3K
10:57 52.16 52.17 52.14 52.14 2.7K
10:58 52.08 52.08 52.08 52.08 0.6K
10:59 52.08 52.08 52.08 52.08 0.1K
11:00 52.04 52.07 52.04 52.05 0.6K
11:01 52.05 52.05 52.00 52.00 0.5K
11:02 52.00 52.00 52.00 52.00 0.1K
11:03 52.00 52.05 52.00 52.05 2.0K
11:04 52.05 52.08 52.05 52.08 0.1K
11:05 52.09 52.09 52.09 52.09 0.7K
11:06 52.10 52.10 52.05 52.05 1.2K
11:07 52.05 52.05 52.05 52.05 0.8K
11:08 52.02 52.02 52.02 52.02 0.3K
11:09 52.02 52.02 52.02 52.02 0.3K
11:10 52.02 52.03 51.92 52.03 0.4K
11:11 52.03 52.03 52.01 52.01 0.4K
11:12 52.01 52.02 52.01 52.02 0.3K
11:13 52.02 52.02 51.99 51.99 0.4K
11:14 51.99 52.00 51.99 52.00 2.1K
11:15 52.00 52.00 51.96 51.96 1.6K
11:16 52.02 52.02 52.02 52.02 0.2K
11:17 52.02 52.02 51.88 51.88 0.5K
11:18 51.88 51.88 51.88 51.88 0.0K
11:19 51.88 51.88 51.88 51.88 0.1K
11:20 51.91 51.91 51.91 51.91 0.2K
11:21 51.97 51.97 51.97 51.97 0.4K
11:22 51.97 52.04 51.97 52.04 0.6K
11:23 51.97 51.97 51.94 51.97 1.5K
11:24 51.97 52.00 51.97 52.00 0.1K
11:25 52.00 52.04 52.00 52.02 1.6K
11:26 52.00 52.03 52.00 52.03 0.8K
11:27 52.03 52.06 52.03 52.06 0.5K
11:28 52.06 52.06 52.03 52.03 0.8K
11:29 52.04 52.04 52.02 52.02 2.2K
11:30 51.99 52.05 51.97 51.97 0.7K
11:31 51.97 51.98 51.97 51.98 0.2K
11:32 51.98 51.98 51.98 51.98 0.2K
11:33 51.98 51.98 51.91 51.91 0.4K
11:34 51.91 51.91 51.91 51.91 0.8K
11:35 51.91 51.94 51.91 51.94 0.2K
11:36 51.94 51.97 51.94 51.97 0.3K
11:37 51.97 51.99 51.97 51.98 1.1K
11:38 51.99 51.99 51.99 51.99 0.8K
11:39 51.99 51.99 51.99 51.99 0.6K
11:40 51.99 51.99 51.99 51.99 1.5K
11:41 51.99 51.99 51.94 51.94 0.6K
11:42 51.94 51.94 51.94 51.94 0.2K
11:43 51.94 51.94 51.94 51.94 0.1K
11:44 51.94 51.94 51.94 51.94 0.2K
11:45 51.91 51.91 51.91 51.91 0.6K
11:46 51.91 51.91 51.91 51.91 0.7K
11:47 51.91 51.91 51.72 51.72 0.2K
11:48 51.72 51.79 51.72 51.79 0.5K
11:49 51.79 51.79 51.65 51.65 0.4K
11:50 51.65 51.71 51.65 51.71 0.9K
11:51 51.71 51.71 51.71 51.71 0.2K
11:52 51.71 51.71 51.61 51.61 0.8K
11:53 51.61 51.65 51.61 51.65 0.6K
11:54 51.63 51.63 51.61 51.61 0.4K
11:55 51.61 51.61 51.59 51.59 0.2K
11:56 51.59 51.59 51.59 51.59 0.1K
11:57 51.56 51.56 51.56 51.56 0.6K
11:58 51.56 51.56 51.56 51.56 0.4K
11:59 51.53 51.53 51.53 51.53 0.4K
12:00 51.57 51.57 51.57 51.57 0.3K
12:01 51.57 51.57 51.49 51.49 0.6K
12:02 51.49 51.49 51.49 51.49 0.0K
12:03 51.51 51.55 51.51 51.51 1.0K
12:04 51.51 51.51 51.51 51.51 0.2K
12:05 51.48 51.50 51.48 51.50 1.5K
12:06 51.50 51.50 51.47 51.47 0.6K
12:07 51.47 51.47 51.42 51.42 0.9K
12:08 51.42 51.42 51.42 51.42 0.2K
12:09 51.42 51.46 51.42 51.46 1.2K
12:10 51.46 51.46 51.46 51.46 0.0K
12:11 51.47 51.47 51.47 51.47 0.4K
12:12 51.47 51.47 51.47 51.47 0.1K
12:13 51.48 51.50 51.48 51.50 1.0K
12:14 51.50 51.50 51.50 51.50 0.0K
12:15 51.50 51.50 51.50 51.50 0.1K
12:16 51.50 51.51 51.50 51.51 2.3K
12:17 51.51 51.51 51.49 51.49 0.6K
12:18 51.47 51.47 51.47 51.47 0.8K
12:19 51.41 51.47 51.41 51.47 0.7K
12:20 51.47 51.47 51.47 51.47 0.1K
12:21 51.47 51.49 51.47 51.49 0.3K
12:22 51.49 51.55 51.49 51.55 6.2K
12:23 51.59 51.62 51.59 51.59 1.6K
12:24 51.59 51.62 51.59 51.62 0.4K
12:25 51.66 51.66 51.66 51.66 0.6K
12:26 51.59 51.59 51.59 51.59 1.2K
12:27 51.59 51.59 51.57 51.57 2.6K
12:28 51.57 51.57 51.49 51.52 6.8K
12:29 51.54 51.57 51.54 51.54 1.3K
12:30 51.53 51.54 51.53 51.54 0.6K
12:31 51.54 51.54 51.49 51.49 0.6K
12:32 51.49 51.50 51.49 51.50 0.8K
12:33 51.50 51.60 51.50 51.60 1.4K
12:34 51.60 51.60 51.58 51.58 0.4K
12:35 51.58 51.58 51.57 51.57 0.3K
12:36 51.57 51.58 51.57 51.57 1.4K
12:37 51.60 51.60 51.60 51.60 0.3K
12:38 51.60 51.68 51.60 51.68 0.6K
12:39 51.68 51.70 51.68 51.70 1.2K
12:40 51.70 51.70 51.69 51.69 0.4K
12:41 51.69 51.69 51.69 51.69 0.4K
12:42 51.69 51.75 51.69 51.75 0.2K
12:43 51.76 51.76 51.76 51.76 0.4K
12:44 51.76 51.81 51.76 51.81 2.1K
12:45 51.74 51.74 51.74 51.74 0.7K
12:46 51.74 51.74 51.74 51.74 0.4K
12:47 51.74 51.74 51.73 51.73 0.2K
12:48 51.73 51.73 51.71 51.71 1.3K
12:49 51.71 51.73 51.71 51.71 0.4K
12:50 51.73 51.76 51.73 51.76 1.7K
12:51 51.76 51.76 51.76 51.76 1.7K
12:52 51.76 51.79 51.76 51.79 1.4K
12:53 51.79 51.79 51.79 51.79 0.1K
12:54 51.79 51.79 51.79 51.79 0.2K
12:55 51.80 51.80 51.80 51.80 0.5K
12:56 51.80 51.89 51.79 51.89 1.4K
12:57 51.89 51.89 51.89 51.89 0.2K
12:58 51.89 51.93 51.89 51.93 0.5K
12:59 51.93 51.95 51.93 51.95 0.8K
13:00 51.95 51.96 51.90 51.90 1.5K
13:01 51.90 51.90 51.90 51.90 1.4K
13:02 51.90 51.90 51.90 51.90 0.2K
13:03 51.90 51.94 51.90 51.94 0.2K
13:04 51.91 51.96 51.90 51.96 1.6K
13:05 51.96 51.97 51.96 51.97 1.1K
13:06 51.97 51.97 51.95 51.95 1.1K
13:07 51.95 51.95 51.92 51.92 2.0K
13:08 51.86 51.86 51.86 51.86 1.5K
13:09 51.88 51.88 51.88 51.88 0.2K
13:10 51.85 51.88 51.85 51.88 0.9K
13:11 51.88 51.88 51.88 51.88 0.4K
13:12 51.88 51.91 51.88 51.91 0.8K
13:13 51.89 51.89 51.84 51.84 2.0K
13:14 51.84 51.84 51.84 51.84 0.1K
13:15 51.84 51.87 51.84 51.87 0.9K
13:16 51.87 51.87 51.82 51.82 0.3K
13:17 51.82 51.85 51.82 51.85 0.7K
13:18 51.85 51.85 51.83 51.83 2.0K
13:19 51.83 51.83 51.83 51.83 0.3K
13:20 51.83 51.83 51.80 51.81 1.3K
13:21 51.81 51.81 51.78 51.78 0.5K
13:22 51.78 51.83 51.78 51.83 0.4K
13:23 51.83 51.83 51.78 51.78 1.0K
13:24 51.74 51.85 51.74 51.85 1.4K
13:25 51.85 51.85 51.85 51.85 0.4K
13:26 51.85 51.89 51.85 51.89 0.4K
13:27 51.89 51.89 51.89 51.89 0.1K
13:28 51.89 51.94 51.89 51.94 1.2K
13:29 51.94 51.94 51.92 51.94 2.4K
13:30 51.94 51.94 51.92 51.92 0.9K
13:31 51.91 51.95 51.91 51.95 0.6K
13:32 51.95 51.96 51.95 51.96 0.4K
13:33 51.96 52.03 51.96 52.03 6.5K
13:34 52.03 52.03 52.03 52.03 0.5K
13:35 52.03 52.03 51.95 51.95 8.5K
13:36 51.95 52.00 51.95 52.00 0.3K
13:37 52.06 52.06 52.06 52.06 3.5K
13:38 52.06 52.14 52.06 52.14 0.3K
13:39 52.14 52.14 52.08 52.08 0.5K
13:40 52.08 52.08 52.08 52.08 0.4K
13:41 52.08 52.09 52.08 52.09 0.5K
13:42 52.09 52.09 52.09 52.09 0.1K
13:43 52.06 52.08 52.06 52.08 1.8K
13:44 52.08 52.08 52.04 52.04 0.6K
13:45 52.07 52.07 52.06 52.06 3.1K
13:46 52.06 52.06 52.06 52.06 0.5K
13:47 52.09 52.13 52.05 52.05 4.2K
13:48 52.05 52.11 52.05 52.09 8.3K
13:49 52.09 52.09 52.09 52.09 0.2K
13:50 52.09 52.09 52.09 52.09 0.3K
13:51 52.09 52.09 52.09 52.09 0.3K
13:52 52.09 52.09 52.09 52.09 0.1K
13:53 52.09 52.13 52.09 52.11 0.7K
13:54 52.11 52.11 52.11 52.11 0.4K
13:55 52.11 52.11 52.11 52.11 0.6K
13:56 52.11 52.16 52.11 52.16 1.1K
13:57 52.14 52.14 52.12 52.12 0.7K
13:58 52.12 52.19 52.12 52.19 0.2K
13:59 52.19 52.19 52.19 52.19 0.2K
14:00 52.19 52.20 52.19 52.20 0.2K
14:01 52.19 52.19 52.17 52.17 1.3K
14:02 52.17 52.17 52.15 52.15 0.6K
14:03 52.15 52.15 52.15 52.15 0.5K
14:04 52.15 52.15 52.15 52.15 0.3K
14:05 52.15 52.15 52.15 52.15 0.1K
14:06 52.15 52.15 52.15 52.15 0.3K
14:07 52.15 52.19 52.15 52.19 0.3K
14:08 52.11 52.13 52.11 52.13 0.9K
14:09 52.13 52.15 52.13 52.15 0.6K
14:10 52.15 52.15 52.14 52.14 0.4K
14:11 52.14 52.14 52.10 52.10 0.8K
14:12 52.10 52.11 52.10 52.11 0.9K
14:13 52.11 52.11 52.11 52.11 0.0K
14:14 52.11 52.11 52.10 52.10 0.3K
14:15 52.10 52.13 52.10 52.13 1.1K
14:16 52.13 52.13 52.00 52.00 0.6K
14:17 52.00 52.00 51.91 51.91 0.5K
14:18 51.94 51.95 51.94 51.95 0.5K
14:19 51.95 51.95 51.95 51.95 0.1K
14:20 51.95 51.95 51.94 51.94 0.3K
14:21 51.94 51.94 51.94 51.94 0.4K
14:22 51.94 51.94 51.94 51.94 0.3K
14:23 51.94 51.94 51.88 51.89 2.5K
14:24 51.89 51.97 51.89 51.97 7.5K
14:25 51.97 51.97 51.97 51.97 0.2K
14:26 51.94 51.94 51.93 51.93 0.4K
14:27 51.93 51.98 51.93 51.98 0.6K
14:28 51.98 52.01 51.98 52.01 1.9K
14:29 52.01 52.01 51.97 51.97 0.8K
14:30 51.97 51.97 51.96 51.96 0.5K
14:31 51.99 51.99 51.99 51.99 0.3K
14:32 51.99 51.99 51.99 51.99 0.1K
14:33 51.99 52.00 51.94 51.94 0.7K
14:34 51.94 51.94 51.94 51.94 0.4K
14:35 51.94 51.94 51.94 51.94 1.2K
14:36 51.94 52.04 51.94 52.04 1.9K
14:37 52.04 52.04 52.00 52.00 0.6K
14:38 52.00 52.07 52.00 52.07 1.2K
14:39 52.07 52.07 52.04 52.04 0.4K
14:40 52.04 52.08 52.04 52.08 0.1K
14:41 52.08 52.08 52.08 52.08 0.9K
14:42 52.08 52.08 52.08 52.08 0.2K
14:43 52.08 52.10 52.06 52.06 0.8K
14:44 52.06 52.06 52.06 52.06 0.2K
14:45 52.06 52.09 52.06 52.09 0.4K
14:46 52.09 52.11 52.09 52.11 0.8K
14:47 52.11 52.13 52.11 52.13 0.4K
14:48 52.13 52.13 52.13 52.13 0.7K
14:49 52.13 52.13 52.13 52.13 0.2K
14:50 52.13 52.13 52.09 52.09 3.4K
14:51 52.11 52.12 52.11 52.12 0.6K
14:52 52.12 52.17 52.12 52.17 5.8K
14:53 52.17 52.17 52.17 52.17 0.2K
14:54 52.17 52.17 52.17 52.17 0.6K
14:55 52.21 52.21 52.21 52.21 1.4K
14:56 52.21 52.24 52.21 52.22 0.6K
14:57 52.22 52.22 52.20 52.20 0.5K
14:58 52.20 52.20 52.20 52.20 0.2K
14:59 52.20 52.24 52.20 52.23 0.4K
15:00 52.23 52.23 52.22 52.22 0.9K
15:01 52.19 52.20 52.19 52.20 1.2K
15:02 52.20 52.20 52.17 52.18 0.8K
15:03 52.19 52.25 52.19 52.25 1.4K
15:04 52.25 52.25 52.22 52.22 1.2K
15:05 52.23 52.24 52.22 52.23 1.1K
15:06 52.22 52.23 52.21 52.21 0.4K
15:07 52.23 52.23 52.23 52.23 1.1K
15:08 52.23 52.30 52.23 52.30 1.2K
15:09 52.29 52.31 52.29 52.31 1.0K
15:10 52.31 52.31 52.31 52.31 1.3K
15:11 52.31 52.33 52.31 52.33 0.9K
15:12 52.33 52.37 52.33 52.37 1.7K
15:13 52.37 52.43 52.37 52.43 4.4K
15:14 52.43 52.45 52.43 52.45 0.7K
15:15 52.45 52.45 52.44 52.44 1.7K
15:16 52.44 52.44 52.44 52.44 0.6K
15:17 52.44 52.44 52.39 52.39 0.9K
15:18 52.39 52.47 52.39 52.47 0.9K
15:19 52.48 52.48 52.45 52.48 3.3K
15:20 52.49 52.49 52.49 52.49 1.0K
15:21 52.49 52.49 52.49 52.49 0.3K
15:22 52.49 52.49 52.48 52.48 0.9K
15:23 52.48 52.50 52.48 52.50 1.1K
15:24 52.50 52.51 52.50 52.51 1.5K
15:25 52.51 52.57 52.51 52.57 1.5K
15:26 52.57 52.57 52.51 52.51 1.4K
15:27 52.51 52.51 52.51 52.51 0.1K
15:28 52.51 52.54 52.51 52.54 2.4K
15:29 52.54 52.54 52.53 52.54 0.9K
15:30 52.54 52.58 52.54 52.58 8.7K
15:31 52.61 52.61 52.58 52.58 0.8K
15:32 52.59 52.59 52.52 52.52 8.1K
15:33 52.52 52.54 52.52 52.52 3.8K
15:34 52.52 52.53 52.52 52.53 0.6K
15:35 52.53 52.53 52.46 52.46 6.0K
15:36 52.45 52.50 52.45 52.50 2.2K
15:37 52.51 52.52 52.51 52.51 3.0K
15:38 52.51 52.53 52.51 52.53 10.4K
15:39 52.44 52.44 52.38 52.38 2.3K
15:40 52.38 52.38 52.38 52.38 0.5K
15:41 52.38 52.38 52.38 52.38 0.6K
15:42 52.40 52.43 52.40 52.43 3.1K
15:43 52.43 52.43 52.42 52.42 1.1K
15:44 52.38 52.38 52.37 52.37 1.9K
15:45 52.38 52.38 52.38 52.38 0.9K
15:46 52.40 52.41 52.40 52.41 2.4K
15:47 52.47 52.49 52.47 52.47 4.5K
15:48 52.47 52.51 52.47 52.51 1.3K
15:49 52.51 52.53 52.51 52.53 3.0K
15:50 52.53 52.59 52.53 52.58 2.2K
15:51 52.51 52.51 52.51 52.51 4.3K
15:52 52.52 52.52 52.47 52.47 4.2K
15:53 52.47 52.47 52.43 52.43 3.2K
15:54 52.45 52.46 52.43 52.46 3.0K
15:55 52.46 52.46 52.29 52.29 6.3K
15:56 52.30 52.49 52.30 52.49 11.4K
15:57 52.51 52.53 52.51 52.53 15.1K
15:58 52.55 52.59 52.55 52.56 12.3K
15:59 52.56 52.59 52.56 52.59 14.9K
16:00 52.60 52.67 52.59 52.59 486.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available