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 52.00 55.10 51.78 51.78 20.0K
09:32 51.78 51.78 51.78 51.78 0.0K
09:33 51.78 51.78 51.76 51.76 0.5K
09:34 51.65 51.65 51.62 51.62 4.1K
09:35 51.57 51.57 51.30 51.47 9.1K
09:36 51.47 51.47 51.39 51.47 0.9K
09:37 51.47 51.47 51.31 51.34 0.4K
09:38 51.37 51.39 51.10 51.10 1.6K
09:39 51.10 51.15 51.09 51.15 0.7K
09:40 51.15 51.21 51.15 51.21 0.4K
09:41 51.14 51.14 50.73 50.73 2.4K
09:42 50.71 51.02 50.71 51.02 6.9K
09:43 51.16 51.16 51.02 51.15 0.7K
09:44 51.15 51.33 51.15 51.33 0.5K
09:45 51.33 51.48 51.33 51.48 0.4K
09:46 51.48 51.48 51.48 51.48 0.1K
09:47 51.48 51.48 51.48 51.48 0.5K
09:48 51.48 51.75 51.48 51.75 0.5K
09:49 51.75 51.75 51.75 51.75 0.3K
09:50 51.75 51.88 51.75 51.77 0.7K
09:51 51.81 51.82 51.76 51.76 1.1K
09:52 51.76 51.80 51.76 51.80 0.2K
09:53 51.80 52.08 51.80 52.08 0.7K
09:54 52.05 52.05 51.97 51.98 0.5K
09:55 51.92 51.97 51.92 51.97 1.0K
09:56 51.97 51.97 51.77 51.77 0.2K
09:57 51.77 51.77 51.77 51.77 0.0K
09:58 51.85 51.85 51.85 51.85 0.1K
09:59 51.99 51.99 51.80 51.91 0.5K
10:00 51.91 51.91 51.77 51.77 0.6K
10:01 51.77 51.77 51.77 51.77 0.1K
10:02 51.88 52.06 51.88 52.06 1.5K
10:03 51.97 51.99 51.87 51.99 2.0K
10:04 51.99 51.99 51.94 51.94 0.6K
10:05 51.94 51.94 51.93 51.93 0.2K
10:06 51.93 51.93 51.83 51.83 1.1K
10:07 51.90 51.90 51.86 51.86 1.1K
10:08 51.84 51.84 51.84 51.84 0.8K
10:09 51.84 51.84 51.76 51.76 0.1K
10:10 51.83 51.83 51.79 51.81 0.8K
10:11 51.81 51.81 51.75 51.75 3.7K
10:12 51.87 51.87 51.87 51.87 0.4K
10:13 51.87 51.96 51.86 51.86 0.2K
10:14 51.94 51.94 51.94 51.94 0.3K
10:15 51.98 51.98 51.94 51.94 1.5K
10:16 51.94 52.04 51.94 52.04 0.4K
10:17 52.04 52.04 52.02 52.02 0.5K
10:18 51.88 51.88 51.88 51.88 0.1K
10:19 51.88 51.88 51.87 51.87 0.1K
10:20 51.87 52.00 51.87 52.00 0.3K
10:21 51.87 51.87 51.83 51.83 1.7K
10:22 51.85 51.94 51.85 51.91 0.8K
10:23 51.91 51.95 51.87 51.95 0.7K
10:24 51.95 51.98 51.93 51.93 0.6K
10:25 51.88 52.00 51.88 52.00 1.2K
10:26 52.00 52.05 51.96 52.05 1.4K
10:27 52.05 52.20 52.05 52.15 1.4K
10:28 52.17 52.17 52.17 52.17 0.6K
10:29 52.24 52.26 52.19 52.19 0.8K
10:30 52.17 52.17 52.13 52.13 0.8K
10:31 52.13 52.32 52.13 52.19 0.9K
10:32 52.19 52.33 52.19 52.33 0.2K
10:33 52.33 52.33 52.28 52.33 0.8K
10:34 52.33 52.42 52.33 52.42 0.5K
10:35 52.46 52.48 52.46 52.48 2.2K
10:36 52.48 52.48 52.41 52.46 0.5K
10:37 52.48 52.48 52.36 52.41 2.3K
10:38 52.45 52.45 52.45 52.45 0.3K
10:39 52.47 52.61 52.47 52.60 1.0K
10:40 52.60 52.60 52.60 52.60 0.0K
10:41 52.60 52.60 52.47 52.47 1.6K
10:42 52.47 52.48 52.47 52.48 1.2K
10:43 52.48 52.48 52.48 52.48 0.1K
10:44 52.48 52.48 52.40 52.40 0.5K
10:45 52.40 52.45 52.40 52.45 0.4K
10:46 52.45 52.45 52.45 52.45 0.2K
10:47 52.45 52.45 52.45 52.45 0.3K
10:48 52.45 52.45 52.45 52.45 0.1K
10:49 52.45 52.56 52.45 52.56 0.5K
10:50 52.52 52.57 52.52 52.57 0.6K
10:51 52.51 52.51 52.51 52.51 1.3K
10:52 52.49 52.55 52.49 52.55 0.5K
10:53 52.55 52.55 52.49 52.49 0.1K
10:54 52.49 52.56 52.49 52.56 0.9K
10:55 52.56 52.56 52.55 52.55 0.3K
10:56 52.58 52.60 52.58 52.60 0.6K
10:57 52.60 52.64 52.60 52.64 0.3K
10:58 52.64 52.64 52.64 52.64 0.2K
10:59 52.64 52.64 52.64 52.64 0.1K
11:00 52.64 52.64 52.64 52.64 0.1K
11:01 52.64 52.64 52.64 52.64 0.3K
11:02 52.64 52.64 52.58 52.58 0.8K
11:03 52.58 52.58 52.58 52.58 0.2K
11:04 52.58 52.58 52.47 52.47 2.6K
11:05 52.47 52.47 52.47 52.47 0.5K
11:06 52.47 52.47 52.47 52.47 0.2K
11:07 52.47 52.47 52.44 52.44 0.5K
11:08 52.41 52.41 52.41 52.41 0.5K
11:09 52.40 52.40 52.40 52.40 0.1K
11:10 52.40 52.49 52.40 52.49 1.3K
11:11 52.49 52.49 52.49 52.49 0.1K
11:12 52.49 52.49 52.39 52.39 0.4K
11:13 52.39 52.39 52.24 52.24 0.5K
11:14 52.24 52.24 52.24 52.24 0.1K
11:15 52.24 52.24 52.24 52.24 0.2K
11:16 52.24 52.24 52.24 52.24 0.1K
11:17 52.22 52.22 52.22 52.22 0.3K
11:18 52.22 52.22 52.14 52.14 0.2K
11:19 52.14 52.21 52.14 52.21 0.9K
11:20 52.21 52.21 52.21 52.21 0.4K
11:21 52.28 52.32 52.28 52.32 1.4K
11:22 52.32 52.32 52.32 52.32 0.2K
11:23 52.32 52.32 52.32 52.32 0.4K
11:24 52.32 52.32 52.32 52.32 0.1K
11:25 52.30 52.30 52.30 52.30 0.6K
11:26 52.26 52.26 52.24 52.24 1.3K
11:27 52.24 52.24 52.24 52.24 0.2K
11:28 52.27 52.27 52.23 52.23 1.1K
11:29 52.23 52.23 52.23 52.23 0.1K
11:30 52.23 52.28 52.23 52.28 0.9K
11:31 52.28 52.28 52.22 52.22 1.7K
11:32 52.21 52.26 52.21 52.26 0.5K
11:33 52.26 52.34 52.26 52.34 0.4K
11:34 52.34 52.34 52.34 52.34 0.1K
11:35 52.34 52.34 52.34 52.34 0.2K
11:36 52.31 52.33 52.31 52.33 1.9K
11:37 52.33 52.33 52.33 52.33 0.1K
11:38 52.33 52.33 52.29 52.29 2.6K
11:39 52.29 52.39 52.29 52.34 1.0K
11:40 52.34 52.42 52.34 52.42 0.8K
11:41 52.42 52.42 52.41 52.41 0.4K
11:42 52.41 52.41 52.41 52.41 0.1K
11:43 52.41 52.41 52.41 52.41 0.1K
11:44 52.41 52.41 52.41 52.41 0.2K
11:45 52.41 52.41 52.41 52.41 0.3K
11:46 52.41 52.41 52.41 52.41 0.1K
11:47 52.41 52.41 52.39 52.39 0.5K
11:48 52.39 52.39 52.39 52.39 0.2K
11:49 52.39 52.45 52.39 52.45 0.2K
11:50 52.45 52.48 52.40 52.40 2.1K
11:51 52.40 52.40 52.40 52.40 0.0K
11:52 52.40 52.40 52.40 52.40 0.0K
11:53 52.40 52.40 52.40 52.40 0.4K
11:54 52.40 52.40 52.40 52.40 0.0K
11:55 52.40 52.40 52.40 52.40 0.3K
11:56 52.40 52.40 52.40 52.40 0.2K
11:57 52.40 52.40 52.40 52.40 0.1K
11:58 52.40 52.46 52.40 52.46 0.9K
11:59 52.46 52.46 52.46 52.46 0.3K
12:00 52.46 52.46 52.46 52.46 0.3K
12:01 52.46 52.46 52.46 52.46 0.1K
12:02 52.46 52.46 52.46 52.46 0.1K
12:03 52.46 52.46 52.46 52.46 0.0K
12:04 52.46 52.46 52.35 52.35 0.9K
12:05 52.35 52.35 52.35 52.35 0.2K
12:06 52.35 52.35 52.35 52.35 0.1K
12:07 52.35 52.35 52.35 52.35 0.3K
12:08 52.35 52.35 52.28 52.28 0.4K
12:09 52.28 52.28 52.28 52.28 0.2K
12:10 52.28 52.28 52.28 52.28 0.4K
12:11 52.28 52.28 52.28 52.28 0.2K
12:12 52.28 52.28 52.28 52.28 0.1K
12:13 52.28 52.28 52.08 52.08 0.5K
12:14 52.07 52.07 52.07 52.07 0.3K
12:15 52.07 52.07 52.07 52.07 0.2K
12:16 52.07 52.07 52.07 52.07 0.1K
12:17 52.07 52.07 52.07 52.07 0.0K
12:18 52.07 52.07 52.07 52.07 0.1K
12:19 52.06 52.06 52.06 52.06 0.3K
12:20 52.06 52.06 52.00 52.00 0.9K
12:21 52.00 52.00 51.91 51.91 0.6K
12:22 51.91 51.91 51.91 51.91 0.2K
12:23 51.91 51.91 51.91 51.91 0.1K
12:24 51.91 51.91 51.91 51.91 0.0K
12:25 51.91 51.93 51.91 51.93 1.0K
12:26 51.93 52.00 51.93 52.00 0.7K
12:27 52.00 52.00 52.00 52.00 0.2K
12:28 52.00 52.03 52.00 52.03 0.6K
12:29 52.03 52.03 52.01 52.01 0.6K
12:30 52.01 52.01 52.01 52.01 0.2K
12:31 52.01 52.09 52.01 52.09 0.5K
12:32 52.09 52.09 52.06 52.06 0.2K
12:33 52.06 52.06 52.06 52.06 0.3K
12:34 52.06 52.06 52.06 52.06 0.2K
12:35 52.06 52.13 52.06 52.13 0.4K
12:36 52.13 52.13 52.11 52.11 1.0K
12:37 52.11 52.11 52.11 52.11 0.2K
12:38 52.11 52.19 52.11 52.19 0.4K
12:39 52.19 52.19 52.19 52.19 0.0K
12:40 52.19 52.19 52.19 52.19 0.0K
12:41 52.20 52.20 52.20 52.20 0.8K
12:42 52.20 52.20 52.12 52.12 0.6K
12:43 52.09 52.09 52.09 52.09 1.8K
12:44 52.09 52.09 52.09 52.09 0.0K
12:45 52.09 52.09 52.08 52.08 0.5K
12:46 52.08 52.08 52.08 52.08 0.3K
12:47 52.08 52.08 52.08 52.08 0.4K
12:48 52.08 52.10 52.08 52.10 2.6K
12:49 52.01 52.01 52.01 52.01 1.8K
12:50 52.01 52.01 52.01 52.01 0.1K
12:51 52.01 52.01 52.01 52.01 0.1K
12:52 52.01 52.01 52.01 52.01 0.0K
12:53 52.01 52.01 51.99 51.99 0.5K
12:54 51.99 51.99 51.99 51.99 1.0K
12:55 52.07 52.07 52.02 52.02 1.6K
12:56 52.02 52.02 52.02 52.02 0.0K
12:57 52.04 52.05 52.04 52.05 0.3K
12:58 52.05 52.05 52.05 52.05 0.1K
12:59 52.05 52.05 52.00 52.00 1.2K
13:00 52.00 52.00 52.00 52.00 0.1K
13:01 52.00 52.00 52.00 52.00 0.2K
13:02 52.00 52.02 52.00 52.02 1.1K
13:03 52.00 52.00 52.00 52.00 0.6K
13:04 52.00 52.00 52.00 52.00 0.2K
13:05 52.00 52.00 52.00 52.00 0.1K
13:06 52.00 52.00 51.98 51.98 0.3K
13:07 51.98 51.98 51.97 51.97 0.5K
13:08 52.02 52.02 52.01 52.01 1.0K
13:09 52.01 52.01 52.01 52.01 1.0K
13:10 52.01 52.01 52.01 52.01 0.1K
13:11 52.01 52.01 52.01 52.01 0.2K
13:12 52.01 52.01 52.01 52.01 0.6K
13:13 52.01 52.01 52.01 52.01 0.1K
13:14 52.01 52.01 52.01 52.01 0.1K
13:15 52.01 52.05 52.00 52.05 0.3K
13:16 52.05 52.05 52.05 52.05 0.0K
13:17 52.05 52.07 52.05 52.06 0.8K
13:18 52.06 52.07 52.06 52.07 0.2K
13:19 52.07 52.07 52.07 52.07 0.4K
13:20 52.04 52.04 52.02 52.02 1.7K
13:21 52.01 52.01 51.99 51.99 1.0K
13:22 51.99 52.04 51.99 52.04 0.8K
13:23 52.04 52.04 52.00 52.00 0.6K
13:24 52.00 52.00 52.00 52.00 0.2K
13:25 52.00 52.00 52.00 52.00 0.1K
13:26 52.00 52.07 52.00 52.07 0.5K
13:27 52.07 52.07 52.07 52.07 0.1K
13:28 52.10 52.11 52.10 52.11 0.3K
13:29 52.11 52.14 52.11 52.14 0.4K
13:30 52.14 52.14 52.10 52.11 1.5K
13:31 52.11 52.11 52.11 52.11 0.0K
13:32 52.11 52.16 52.11 52.16 0.6K
13:33 52.16 52.17 52.09 52.09 1.7K
13:34 52.09 52.11 52.09 52.11 0.3K
13:35 52.11 52.11 52.11 52.11 0.2K
13:36 52.11 52.15 52.11 52.15 0.7K
13:37 52.15 52.15 52.06 52.06 0.8K
13:38 52.10 52.10 52.10 52.10 0.2K
13:39 52.10 52.10 52.06 52.06 0.2K
13:40 52.06 52.06 52.06 52.06 0.2K
13:41 52.06 52.06 52.04 52.04 0.3K
13:42 52.04 52.04 52.03 52.03 0.6K
13:43 52.03 52.03 51.94 51.94 0.9K
13:44 51.94 51.94 51.94 51.94 0.5K
13:45 51.94 51.94 51.94 51.94 0.3K
13:46 51.94 51.94 51.94 51.94 0.0K
13:47 51.94 51.94 51.84 51.84 0.8K
13:48 51.84 51.90 51.84 51.90 1.0K
13:49 51.90 51.90 51.90 51.90 0.4K
13:50 51.90 51.90 51.90 51.90 0.1K
13:51 51.90 51.90 51.90 51.90 0.2K
13:52 51.90 51.90 51.90 51.90 0.0K
13:53 51.90 51.90 51.90 51.90 0.1K
13:54 51.90 51.90 51.90 51.90 0.6K
13:55 51.90 51.91 51.90 51.91 0.3K
13:56 51.91 51.96 51.91 51.96 0.3K
13:57 51.96 51.96 51.96 51.96 0.2K
13:58 52.03 52.03 52.03 52.03 1.2K
13:59 52.03 52.03 52.03 52.03 0.1K
14:00 52.03 52.08 52.03 52.08 0.8K
14:01 52.08 52.08 51.99 51.99 0.5K
14:02 51.99 51.99 51.99 51.99 0.2K
14:03 51.99 52.02 51.99 52.02 0.3K
14:04 52.02 52.02 52.02 52.02 0.6K
14:05 51.98 51.98 51.97 51.97 0.6K
14:06 51.97 51.97 51.97 51.97 0.2K
14:07 51.97 51.97 51.96 51.96 0.5K
14:08 51.96 51.97 51.96 51.97 0.2K
14:09 51.97 51.97 51.97 51.97 0.4K
14:10 51.97 51.97 51.92 51.92 0.6K
14:11 51.92 51.93 51.92 51.93 0.4K
14:12 51.90 51.90 51.90 51.90 0.1K
14:13 51.90 51.90 51.87 51.88 1.8K
14:14 51.88 51.93 51.88 51.93 0.5K
14:15 51.93 51.93 51.91 51.91 0.3K
14:16 51.91 51.91 51.91 51.91 0.6K
14:17 51.91 51.91 51.91 51.91 0.4K
14:18 51.89 51.89 51.89 51.89 0.4K
14:19 51.89 51.89 51.89 51.89 0.0K
14:20 51.89 51.89 51.89 51.89 0.2K
14:21 51.85 51.87 51.85 51.87 0.7K
14:22 51.87 51.87 51.86 51.86 0.8K
14:23 51.86 51.86 51.85 51.85 0.6K
14:24 51.85 51.85 51.85 51.85 0.0K
14:25 51.85 51.90 51.85 51.90 0.5K
14:26 51.90 51.90 51.90 51.90 0.4K
14:27 51.90 51.90 51.90 51.90 0.0K
14:28 51.90 51.90 51.87 51.87 0.6K
14:29 51.87 51.87 51.87 51.87 0.3K
14:30 51.87 51.88 51.87 51.88 0.8K
14:31 51.84 51.85 51.84 51.85 1.5K
14:32 51.85 51.87 51.85 51.87 1.7K
14:33 51.89 51.90 51.87 51.90 1.4K
14:34 51.90 51.90 51.90 51.90 0.1K
14:35 52.00 52.00 51.99 51.99 1.7K
14:36 51.99 52.02 51.99 52.02 1.5K
14:37 52.02 52.07 52.02 52.05 1.0K
14:38 52.05 52.05 52.05 52.05 0.2K
14:39 52.05 52.06 52.05 52.06 0.3K
14:40 52.09 52.09 52.09 52.09 0.6K
14:41 52.09 52.09 52.09 52.09 0.3K
14:42 52.10 52.16 52.10 52.16 2.3K
14:43 52.16 52.22 52.16 52.17 0.4K
14:44 52.22 52.22 52.22 52.22 0.3K
14:45 52.22 52.22 52.21 52.21 2.5K
14:46 52.21 52.21 52.21 52.21 0.0K
14:47 52.25 52.25 52.20 52.23 1.6K
14:48 52.25 52.25 52.25 52.25 0.3K
14:49 52.25 52.25 52.25 52.25 0.4K
14:50 52.25 52.25 52.25 52.25 0.8K
14:51 52.25 52.25 52.25 52.25 0.4K
14:52 52.22 52.22 52.22 52.22 3.7K
14:53 52.22 52.22 52.22 52.22 0.2K
14:54 52.22 52.22 52.22 52.22 1.4K
14:55 52.22 52.24 52.20 52.24 1.9K
14:56 52.24 52.24 52.23 52.23 0.3K
14:57 52.23 52.23 52.22 52.22 1.6K
14:58 52.22 52.22 52.22 52.22 0.3K
14:59 52.18 52.22 52.18 52.22 0.3K
15:00 52.22 52.23 52.22 52.23 0.5K
15:01 52.23 52.23 52.18 52.18 2.6K
15:02 52.18 52.23 52.18 52.23 2.6K
15:03 52.23 52.23 52.23 52.23 0.2K
15:04 52.23 52.27 52.23 52.27 0.5K
15:05 52.27 52.27 52.27 52.27 0.9K
15:06 52.27 52.31 52.27 52.31 1.5K
15:07 52.26 52.26 52.26 52.26 1.4K
15:08 52.26 52.26 52.26 52.26 0.8K
15:09 52.26 52.26 52.26 52.26 0.4K
15:10 52.26 52.29 52.26 52.29 0.2K
15:11 52.29 52.32 52.29 52.32 0.9K
15:12 52.32 52.36 52.32 52.36 0.2K
15:13 52.36 52.36 52.36 52.36 0.6K
15:14 52.36 52.40 52.35 52.40 0.8K
15:15 52.38 52.38 52.38 52.38 1.4K
15:16 52.40 52.40 52.40 52.40 0.6K
15:17 52.40 52.40 52.40 52.40 0.2K
15:18 52.40 52.40 52.36 52.36 1.4K
15:19 52.38 52.38 52.38 52.38 1.8K
15:20 52.38 52.38 52.38 52.38 0.5K
15:21 52.38 52.45 52.38 52.45 3.1K
15:22 52.45 52.48 52.45 52.48 0.5K
15:23 52.48 52.48 52.47 52.47 0.8K
15:24 52.47 52.49 52.47 52.49 3.1K
15:25 52.49 52.50 52.49 52.50 1.5K
15:26 52.50 52.56 52.50 52.56 3.9K
15:27 52.56 52.61 52.56 52.61 1.1K
15:28 52.62 52.67 52.62 52.67 0.6K
15:29 52.67 52.68 52.67 52.68 0.8K
15:30 52.68 52.68 52.67 52.68 0.7K
15:31 52.62 52.67 52.62 52.67 0.8K
15:32 52.66 52.69 52.66 52.69 1.1K
15:33 52.69 52.69 52.69 52.69 3.1K
15:34 52.69 52.78 52.69 52.78 2.2K
15:35 52.78 52.81 52.78 52.81 1.4K
15:36 52.81 52.81 52.80 52.80 2.4K
15:37 52.81 52.81 52.76 52.76 2.5K
15:38 52.76 52.80 52.76 52.80 0.6K
15:39 52.84 52.90 52.84 52.90 4.1K
15:40 52.90 52.90 52.82 52.82 1.4K
15:41 52.82 52.82 52.80 52.80 1.3K
15:42 52.71 52.71 52.71 52.71 1.0K
15:43 52.71 52.74 52.71 52.74 1.2K
15:44 52.74 52.74 52.66 52.70 4.5K
15:45 52.70 52.70 52.70 52.70 0.4K
15:46 52.71 52.72 52.67 52.72 2.9K
15:47 52.74 52.79 52.74 52.76 1.9K
15:48 52.80 52.85 52.79 52.85 1.1K
15:49 52.85 52.85 52.85 52.85 0.8K
15:50 52.81 52.81 52.78 52.78 2.6K
15:51 52.78 52.84 52.78 52.84 2.6K
15:52 52.84 52.90 52.84 52.90 2.2K
15:53 52.85 52.85 52.82 52.82 2.9K
15:54 52.86 52.87 52.86 52.87 2.9K
15:55 52.88 52.88 52.84 52.84 3.4K
15:56 52.84 52.91 52.84 52.89 6.9K
15:57 52.89 52.91 52.88 52.89 8.6K
15:58 52.86 52.86 52.81 52.82 7.9K
15:59 52.87 52.93 52.87 52.93 20.0K
16:00 52.89 52.96 52.89 52.95 184.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available