Rambus

RMBS
🏛️ usa →
96.84
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 52.42 53.24 52.42 52.45 9.7K
09:32 52.82 52.82 52.82 52.82 0.2K
09:33 52.82 52.82 52.82 52.82 0.0K
09:34 52.82 52.82 52.82 52.82 0.6K
09:35 52.82 52.82 52.82 52.82 0.0K
09:36 52.82 52.82 52.55 52.55 0.3K
09:37 52.52 52.52 52.52 52.52 0.3K
09:38 52.52 52.53 52.52 52.53 0.4K
09:39 52.36 52.36 52.32 52.32 5.6K
09:40 52.32 52.32 52.32 52.32 0.1K
09:41 52.51 52.70 52.51 52.70 1.2K
09:42 52.70 52.70 52.51 52.51 0.4K
09:43 52.51 52.55 52.51 52.55 0.3K
09:44 52.55 52.65 52.55 52.65 3.4K
09:45 52.65 52.65 52.56 52.56 0.6K
09:46 52.56 52.56 52.55 52.56 3.9K
09:47 52.56 52.56 52.51 52.51 12.4K
09:48 52.51 52.51 52.49 52.49 2.7K
09:49 52.49 52.49 52.37 52.42 4.8K
09:50 52.25 52.25 52.14 52.14 10.7K
09:51 52.14 52.14 52.14 52.14 0.2K
09:52 52.14 52.14 52.03 52.08 0.4K
09:53 52.08 52.08 52.07 52.07 0.6K
09:54 52.07 52.20 52.07 52.20 1.8K
09:55 52.26 52.30 52.26 52.30 1.3K
09:56 52.30 52.30 52.26 52.26 0.7K
09:57 52.27 52.27 52.27 52.27 0.1K
09:58 52.27 52.34 52.27 52.34 3.7K
09:59 52.34 52.39 52.34 52.39 0.3K
10:00 52.39 52.39 52.37 52.39 1.8K
10:01 52.39 52.39 52.32 52.34 5.5K
10:02 52.34 52.36 52.34 52.34 1.8K
10:03 52.34 52.36 52.34 52.34 1.9K
10:04 52.35 52.38 52.35 52.38 1.6K
10:05 52.38 52.38 52.38 52.38 0.9K
10:06 52.38 52.43 52.38 52.43 0.5K
10:07 52.43 52.43 52.41 52.42 1.3K
10:08 52.43 52.43 52.43 52.43 0.6K
10:09 52.43 52.54 52.43 52.54 0.7K
10:10 52.54 52.61 52.54 52.61 0.2K
10:11 52.61 52.61 52.60 52.61 0.8K
10:12 52.61 52.68 52.61 52.68 0.5K
10:13 52.68 52.68 52.62 52.62 2.4K
10:14 52.62 52.62 52.62 52.62 0.4K
10:15 52.62 52.62 52.57 52.57 0.8K
10:16 52.57 52.57 52.46 52.46 1.0K
10:17 52.46 52.48 52.46 52.48 0.6K
10:18 52.48 52.48 52.48 52.48 0.1K
10:19 52.47 52.47 52.45 52.45 0.4K
10:20 52.45 52.50 52.45 52.50 0.5K
10:21 52.50 52.53 52.50 52.53 2.7K
10:22 52.53 52.61 52.53 52.61 1.1K
10:23 52.61 52.61 52.61 52.61 0.1K
10:24 52.61 52.61 52.54 52.56 0.8K
10:25 52.56 52.59 52.56 52.59 1.0K
10:26 52.54 52.54 52.54 52.54 2.4K
10:27 52.54 52.54 52.54 52.54 0.1K
10:28 52.54 52.54 52.54 52.54 0.2K
10:29 52.54 52.55 52.54 52.55 1.4K
10:30 52.54 52.55 52.54 52.55 6.6K
10:31 52.54 52.59 52.54 52.54 8.8K
10:32 52.54 52.63 52.54 52.63 3.8K
10:33 52.66 52.66 52.66 52.66 2.2K
10:34 52.66 52.66 52.64 52.64 0.1K
10:35 52.64 52.64 52.63 52.63 0.3K
10:36 52.63 52.63 52.63 52.63 0.0K
10:37 52.63 52.63 52.60 52.60 0.4K
10:38 52.60 52.60 52.60 52.60 0.1K
10:39 52.60 52.60 52.60 52.60 0.2K
10:40 52.60 52.60 52.60 52.60 0.0K
10:41 52.60 52.65 52.56 52.56 2.2K
10:42 52.56 52.56 52.56 52.56 0.6K
10:43 52.56 52.56 52.56 52.56 0.1K
10:44 52.59 52.62 52.58 52.62 3.6K
10:45 52.62 52.62 52.55 52.55 0.6K
10:46 52.56 52.56 52.56 52.56 0.2K
10:47 52.56 52.56 52.56 52.56 0.4K
10:48 52.56 52.56 52.56 52.56 0.1K
10:49 52.56 52.56 52.44 52.44 0.4K
10:50 52.46 52.46 52.46 52.46 0.1K
10:51 52.46 52.46 52.46 52.46 0.1K
10:52 52.46 52.46 52.46 52.46 0.1K
10:53 52.46 52.46 52.46 52.46 0.3K
10:54 52.46 52.46 52.33 52.33 1.0K
10:55 52.33 52.33 52.33 52.33 0.0K
10:56 52.33 52.33 52.28 52.28 0.8K
10:57 52.28 52.28 52.26 52.26 0.4K
10:58 52.26 52.28 52.26 52.28 1.2K
10:59 52.28 52.28 52.28 52.28 0.5K
11:00 52.28 52.28 52.26 52.26 0.3K
11:01 52.26 52.26 52.17 52.17 0.4K
11:02 52.20 52.20 52.20 52.20 0.2K
11:03 52.20 52.20 52.20 52.20 0.1K
11:04 52.20 52.20 52.15 52.15 0.7K
11:05 52.13 52.17 52.12 52.12 3.6K
11:06 52.12 52.14 52.12 52.14 0.6K
11:07 52.14 52.14 52.11 52.11 0.3K
11:08 52.11 52.11 52.06 52.06 0.1K
11:09 52.06 52.06 52.02 52.02 0.3K
11:10 52.02 52.02 52.00 52.00 0.7K
11:11 52.00 52.04 52.00 52.04 0.2K
11:12 52.07 52.07 52.07 52.07 0.5K
11:13 52.07 52.07 52.01 52.01 0.7K
11:14 52.02 52.04 51.96 51.96 2.2K
11:15 51.94 51.95 51.94 51.95 0.8K
11:16 51.95 52.00 51.95 51.99 2.6K
11:17 52.03 52.04 51.99 51.99 1.4K
11:18 52.03 52.12 52.03 52.12 2.1K
11:19 52.12 52.12 52.12 52.12 0.0K
11:20 52.12 52.15 52.12 52.15 0.4K
11:21 52.15 52.15 52.14 52.14 0.6K
11:22 52.14 52.14 52.14 52.14 0.0K
11:23 52.13 52.13 52.13 52.13 0.6K
11:24 52.11 52.11 52.11 52.11 0.2K
11:25 52.11 52.11 52.11 52.11 0.0K
11:26 52.11 52.16 52.11 52.16 0.7K
11:27 52.16 52.16 52.16 52.16 0.4K
11:28 52.16 52.21 52.16 52.21 1.1K
11:29 52.20 52.21 52.20 52.21 0.5K
11:30 52.21 52.21 52.16 52.16 0.9K
11:31 52.16 52.16 52.12 52.12 0.7K
11:32 52.12 52.12 52.11 52.11 2.5K
11:33 52.11 52.11 52.11 52.11 0.1K
11:34 52.11 52.11 52.11 52.11 0.2K
11:35 52.11 52.11 52.11 52.11 0.2K
11:36 52.11 52.11 52.11 52.11 0.1K
11:37 52.11 52.12 52.07 52.12 2.5K
11:38 52.12 52.15 52.12 52.15 0.8K
11:39 52.15 52.15 52.15 52.15 0.1K
11:40 52.15 52.15 52.15 52.15 0.0K
11:41 52.15 52.15 52.12 52.12 0.2K
11:42 52.16 52.16 52.16 52.16 0.9K
11:43 52.13 52.13 52.13 52.13 0.4K
11:44 52.13 52.13 52.13 52.13 0.4K
11:45 52.13 52.13 52.13 52.13 0.0K
11:46 52.10 52.12 52.10 52.12 0.3K
11:47 52.12 52.12 52.09 52.09 0.4K
11:48 52.09 52.15 52.09 52.15 0.2K
11:49 52.15 52.15 52.09 52.09 0.6K
11:50 52.09 52.09 52.09 52.09 0.3K
11:51 52.09 52.10 52.07 52.10 2.7K
11:52 52.10 52.20 52.10 52.16 3.1K
11:53 52.16 52.16 52.16 52.16 0.3K
11:54 52.16 52.16 52.16 52.16 0.1K
11:55 52.16 52.16 52.16 52.16 0.2K
11:56 52.16 52.16 52.10 52.10 0.5K
11:57 52.12 52.12 52.11 52.11 0.6K
11:58 52.11 52.16 52.11 52.15 1.5K
11:59 52.15 52.15 52.13 52.13 0.4K
12:00 52.13 52.13 52.09 52.09 0.4K
12:01 52.09 52.09 52.09 52.09 0.1K
12:02 52.09 52.09 52.09 52.09 0.2K
12:03 52.09 52.09 52.07 52.07 0.3K
12:04 52.07 52.07 52.07 52.07 0.3K
12:05 52.03 52.03 52.01 52.03 1.0K
12:06 52.03 52.03 52.02 52.02 0.2K
12:07 52.02 52.02 51.98 51.98 0.4K
12:08 51.95 51.98 51.95 51.98 0.7K
12:09 51.98 51.98 51.97 51.97 0.6K
12:10 51.97 51.97 51.96 51.96 0.7K
12:11 51.96 52.01 51.96 52.00 4.5K
12:12 52.00 52.00 52.00 52.00 0.3K
12:13 52.01 52.01 52.01 52.01 0.8K
12:14 52.01 52.01 52.01 52.01 0.0K
12:15 52.01 52.01 51.99 51.99 1.1K
12:16 51.99 52.07 51.99 52.07 4.0K
12:17 52.07 52.07 52.07 52.07 0.3K
12:18 52.09 52.09 52.07 52.07 0.6K
12:19 52.07 52.07 52.07 52.07 0.2K
12:20 52.10 52.10 52.10 52.10 0.7K
12:21 52.10 52.10 52.10 52.10 0.1K
12:22 52.10 52.10 52.10 52.10 0.8K
12:23 52.10 52.10 52.10 52.10 0.3K
12:24 52.10 52.10 51.98 51.98 0.3K
12:25 51.98 52.04 51.98 52.04 1.3K
12:26 52.04 52.14 52.04 52.12 1.7K
12:27 52.12 52.20 52.12 52.20 1.0K
12:28 52.20 52.20 52.17 52.17 0.9K
12:29 52.15 52.19 52.15 52.19 0.8K
12:30 52.19 52.19 52.19 52.19 0.0K
12:31 52.19 52.19 52.19 52.19 0.4K
12:32 52.19 52.19 52.19 52.19 0.0K
12:33 52.19 52.20 52.19 52.20 1.3K
12:34 52.20 52.20 52.20 52.20 0.1K
12:35 52.20 52.20 52.19 52.19 0.6K
12:36 52.20 52.20 52.19 52.19 1.2K
12:37 52.19 52.19 52.19 52.19 0.3K
12:38 52.19 52.19 52.18 52.18 0.1K
12:39 52.18 52.18 52.16 52.16 0.9K
12:40 52.16 52.16 52.16 52.16 0.0K
12:41 52.18 52.18 52.18 52.18 0.8K
12:42 52.18 52.18 52.18 52.18 0.4K
12:43 52.15 52.15 52.14 52.14 1.7K
12:44 52.14 52.14 52.11 52.11 0.2K
12:45 52.11 52.11 52.11 52.11 0.4K
12:46 52.11 52.11 52.11 52.11 0.3K
12:47 52.11 52.13 52.11 52.13 1.1K
12:48 52.08 52.10 52.08 52.10 0.8K
12:49 52.10 52.10 52.10 52.10 0.0K
12:50 52.14 52.14 52.14 52.14 0.4K
12:51 52.12 52.12 52.10 52.10 1.0K
12:52 52.10 52.13 52.10 52.13 1.1K
12:53 52.13 52.15 52.13 52.15 0.7K
12:54 52.15 52.15 52.15 52.15 0.2K
12:55 52.15 52.15 52.15 52.15 0.3K
12:56 52.15 52.15 52.15 52.15 0.2K
12:57 52.16 52.16 52.16 52.16 0.7K
12:58 52.16 52.16 52.16 52.16 0.2K
12:59 52.16 52.17 52.15 52.15 0.4K
13:00 52.15 52.16 52.15 52.16 1.2K
13:01 52.16 52.16 52.11 52.11 1.1K
13:02 52.11 52.11 52.10 52.10 0.5K
13:03 52.10 52.13 52.10 52.13 1.1K
13:04 52.13 52.13 52.13 52.13 0.7K
13:05 52.13 52.13 52.13 52.13 0.1K
13:06 52.13 52.13 52.13 52.13 0.1K
13:07 52.13 52.13 52.12 52.12 0.6K
13:08 52.19 52.20 52.19 52.20 3.7K
13:09 52.20 52.20 52.17 52.20 1.4K
13:10 52.20 52.23 52.20 52.23 0.4K
13:11 52.23 52.27 52.23 52.27 1.0K
13:12 52.27 52.27 52.27 52.27 0.1K
13:13 52.27 52.27 52.27 52.27 0.1K
13:14 52.27 52.27 52.27 52.27 0.4K
13:15 52.27 52.32 52.27 52.32 1.0K
13:16 52.32 52.38 52.32 52.37 1.4K
13:17 52.37 52.37 52.37 52.37 0.1K
13:18 52.37 52.37 52.37 52.37 0.1K
13:19 52.37 52.37 52.37 52.37 0.2K
13:20 52.37 52.37 52.36 52.36 0.7K
13:21 52.37 52.37 52.37 52.37 0.4K
13:22 52.37 52.37 52.37 52.37 0.0K
13:23 52.37 52.37 52.37 52.37 0.1K
13:24 52.37 52.37 52.32 52.32 4.5K
13:25 52.30 52.30 52.30 52.30 0.6K
13:26 52.30 52.30 52.30 52.30 0.1K
13:27 52.30 52.30 52.27 52.28 0.4K
13:28 52.27 52.27 52.25 52.26 1.0K
13:29 52.26 52.28 52.26 52.28 0.8K
13:30 52.25 52.27 52.25 52.27 1.8K
13:31 52.26 52.26 52.26 52.26 1.1K
13:32 52.26 52.26 52.26 52.26 0.0K
13:33 52.26 52.26 52.22 52.22 1.0K
13:34 52.22 52.26 52.22 52.26 1.7K
13:35 52.26 52.29 52.26 52.29 1.0K
13:36 52.29 52.29 52.29 52.29 0.5K
13:37 52.29 52.29 52.29 52.29 0.1K
13:38 52.22 52.22 52.22 52.22 1.6K
13:39 52.21 52.21 52.21 52.21 0.3K
13:40 52.23 52.29 52.23 52.29 2.5K
13:41 52.29 52.29 52.29 52.29 0.3K
13:42 52.28 52.28 52.23 52.23 1.2K
13:43 52.23 52.24 52.22 52.22 0.4K
13:44 52.22 52.27 52.22 52.27 1.0K
13:45 52.27 52.27 52.27 52.27 0.1K
13:46 52.29 52.32 52.29 52.32 1.4K
13:47 52.32 52.32 52.32 52.32 0.6K
13:48 52.32 52.41 52.32 52.41 0.4K
13:49 52.41 52.41 52.41 52.41 0.0K
13:50 52.41 52.41 52.38 52.38 0.5K
13:51 52.38 52.38 52.37 52.37 0.4K
13:52 52.38 52.39 52.38 52.39 1.1K
13:53 52.39 52.40 52.39 52.40 1.3K
13:54 52.40 52.40 52.40 52.40 1.0K
13:55 52.40 52.40 52.35 52.35 1.4K
13:56 52.35 52.35 52.35 52.35 0.4K
13:57 52.35 52.35 52.35 52.35 0.3K
13:58 52.35 52.38 52.35 52.37 2.3K
13:59 52.37 52.37 52.34 52.34 0.3K
14:00 52.34 52.34 52.31 52.31 0.4K
14:01 52.31 52.33 52.31 52.33 0.4K
14:02 52.30 52.30 52.30 52.30 0.8K
14:03 52.30 52.32 52.30 52.31 3.5K
14:04 52.29 52.29 52.29 52.29 1.0K
14:05 52.29 52.29 52.25 52.25 0.4K
14:06 52.26 52.29 52.26 52.27 3.3K
14:07 52.27 52.27 52.27 52.27 0.2K
14:08 52.27 52.27 52.27 52.27 0.2K
14:09 52.27 52.27 52.27 52.27 0.0K
14:10 52.27 52.27 52.27 52.27 0.0K
14:11 52.27 52.27 52.26 52.26 1.8K
14:12 52.27 52.27 52.26 52.26 1.4K
14:13 52.26 52.27 52.26 52.27 0.2K
14:14 52.30 52.31 52.30 52.31 4.3K
14:15 52.31 52.31 52.30 52.30 1.4K
14:16 52.28 52.29 52.25 52.25 5.2K
14:17 52.25 52.25 52.25 52.25 0.4K
14:18 52.25 52.25 52.20 52.20 0.9K
14:19 52.20 52.20 52.16 52.16 0.4K
14:20 52.16 52.23 52.16 52.23 2.4K
14:21 52.23 52.23 52.23 52.23 0.7K
14:22 52.25 52.25 52.24 52.24 1.1K
14:23 52.24 52.26 52.24 52.26 0.3K
14:24 52.26 52.28 52.26 52.28 0.7K
14:25 52.28 52.28 52.25 52.25 0.9K
14:26 52.27 52.27 52.27 52.27 1.7K
14:27 52.27 52.27 52.24 52.25 1.0K
14:28 52.25 52.25 52.25 52.25 0.1K
14:29 52.25 52.29 52.25 52.28 4.1K
14:30 52.28 52.35 52.28 52.33 5.0K
14:31 52.33 52.36 52.33 52.36 1.6K
14:32 52.37 52.43 52.37 52.40 1.9K
14:33 52.40 52.40 52.32 52.32 1.1K
14:34 52.32 52.36 52.32 52.36 2.5K
14:35 52.36 52.36 52.35 52.35 0.5K
14:36 52.35 52.36 52.33 52.33 0.5K
14:37 52.35 52.40 52.35 52.40 2.3K
14:38 52.40 52.40 52.36 52.36 0.7K
14:39 52.36 52.36 52.36 52.36 0.4K
14:40 52.36 52.36 52.32 52.36 1.4K
14:41 52.36 52.36 52.34 52.34 0.2K
14:42 52.33 52.33 52.33 52.33 0.6K
14:43 52.33 52.33 52.32 52.32 0.6K
14:44 52.32 52.32 52.32 52.32 0.0K
14:45 52.35 52.35 52.29 52.29 4.8K
14:46 52.31 52.31 52.28 52.28 3.3K
14:47 52.28 52.28 52.26 52.28 11.0K
14:48 52.28 52.28 52.26 52.26 2.1K
14:49 52.20 52.20 52.20 52.20 0.7K
14:50 52.20 52.20 52.20 52.20 0.4K
14:51 52.20 52.20 52.19 52.19 0.2K
14:52 52.19 52.22 52.12 52.12 3.1K
14:53 52.10 52.11 52.10 52.11 2.0K
14:54 52.11 52.11 52.11 52.11 0.0K
14:55 52.11 52.11 52.06 52.06 1.2K
14:56 52.08 52.08 52.05 52.05 2.3K
14:57 52.05 52.10 52.05 52.10 3.3K
14:58 52.07 52.07 52.07 52.07 1.4K
14:59 52.06 52.06 52.04 52.06 2.1K
15:00 52.04 52.06 52.04 52.06 0.8K
15:01 52.05 52.10 52.05 52.10 5.8K
15:02 52.10 52.15 52.10 52.15 0.9K
15:03 52.15 52.15 52.15 52.15 1.0K
15:04 52.15 52.15 52.14 52.14 0.6K
15:05 52.14 52.15 52.14 52.15 0.7K
15:06 52.16 52.18 52.16 52.18 1.8K
15:07 52.18 52.25 52.18 52.25 3.9K
15:08 52.29 52.31 52.28 52.28 7.9K
15:09 52.28 52.34 52.28 52.34 3.6K
15:10 52.34 52.35 52.34 52.35 0.7K
15:11 52.36 52.36 52.29 52.29 1.6K
15:12 52.31 52.31 52.27 52.27 2.0K
15:13 52.27 52.27 52.27 52.27 1.0K
15:14 52.27 52.28 52.27 52.28 0.5K
15:15 52.24 52.24 52.23 52.23 1.3K
15:16 52.23 52.23 52.23 52.23 0.3K
15:17 52.25 52.26 52.25 52.26 4.1K
15:18 52.25 52.29 52.25 52.29 1.2K
15:19 52.30 52.31 52.30 52.30 2.4K
15:20 52.30 52.30 52.26 52.26 1.2K
15:21 52.26 52.26 52.25 52.26 0.7K
15:22 52.23 52.23 52.23 52.23 0.8K
15:23 52.26 52.26 52.26 52.26 4.8K
15:24 52.19 52.19 52.19 52.19 0.7K
15:25 52.17 52.17 52.15 52.16 0.9K
15:26 52.16 52.18 52.16 52.18 2.2K
15:27 52.20 52.24 52.20 52.24 1.7K
15:28 52.24 52.24 52.21 52.21 1.1K
15:29 52.21 52.24 52.20 52.20 0.9K
15:30 52.20 52.20 52.18 52.18 1.3K
15:31 52.18 52.18 52.12 52.12 0.6K
15:32 52.12 52.12 52.11 52.12 1.0K
15:33 52.12 52.12 52.12 52.12 0.9K
15:34 52.12 52.12 52.08 52.08 1.7K
15:35 52.08 52.10 52.08 52.10 1.9K
15:36 52.10 52.10 52.10 52.10 1.3K
15:37 52.10 52.10 52.10 52.10 0.7K
15:38 52.06 52.06 52.03 52.03 2.7K
15:39 52.03 52.05 52.02 52.03 2.8K
15:40 52.03 52.03 51.99 51.99 1.2K
15:41 51.99 51.99 51.96 51.96 1.4K
15:42 51.96 51.98 51.96 51.98 3.9K
15:43 51.98 52.08 51.98 52.08 3.1K
15:44 52.09 52.12 52.07 52.07 1.5K
15:45 52.07 52.08 52.07 52.08 1.6K
15:46 52.06 52.06 52.05 52.06 3.9K
15:47 52.06 52.08 52.06 52.08 2.0K
15:48 52.10 52.11 52.10 52.11 2.4K
15:49 52.11 52.11 52.09 52.09 1.6K
15:50 52.09 52.10 52.09 52.10 2.2K
15:51 52.07 52.07 52.07 52.07 2.2K
15:52 52.08 52.14 52.08 52.14 6.6K
15:53 52.14 52.24 52.14 52.24 7.5K
15:54 52.22 52.22 52.17 52.18 5.8K
15:55 52.13 52.15 52.09 52.09 8.6K
15:56 52.12 52.23 52.12 52.23 7.8K
15:57 52.25 52.26 52.25 52.26 13.3K
15:58 52.28 52.29 52.28 52.29 8.9K
15:59 52.31 52.35 52.31 52.33 16.6K
16:00 52.33 52.33 50.70 52.29 198.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available