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 53.99 54.24 52.95 54.00 15.5K
09:32 54.00 54.13 54.00 54.13 0.7K
09:33 54.13 54.37 54.13 54.17 3.1K
09:34 54.17 54.28 53.85 53.85 1.5K
09:35 54.14 54.14 54.14 54.14 0.7K
09:36 54.14 54.14 53.56 53.56 2.0K
09:37 53.56 53.56 53.47 53.47 0.3K
09:38 53.47 53.47 53.47 53.47 0.2K
09:39 53.47 53.47 53.47 53.47 0.0K
09:40 53.28 53.28 53.25 53.25 1.4K
09:41 53.25 53.25 53.25 53.25 0.1K
09:42 53.25 53.25 53.25 53.25 0.1K
09:43 53.32 53.32 53.32 53.32 0.4K
09:44 53.32 53.46 53.32 53.46 0.3K
09:45 53.46 53.58 53.46 53.58 1.2K
09:46 53.57 53.57 53.57 53.57 0.6K
09:47 53.57 53.57 53.57 53.57 0.2K
09:48 53.57 53.57 53.57 53.57 0.1K
09:49 53.57 53.94 53.57 53.94 0.1K
09:50 53.94 53.94 53.94 53.94 0.2K
09:51 53.94 53.94 53.94 53.94 0.1K
09:52 53.94 53.94 53.94 53.94 0.1K
09:53 53.94 54.03 53.94 54.03 0.3K
09:54 53.96 53.96 53.73 53.89 1.9K
09:55 53.89 53.89 53.77 53.77 1.2K
09:56 53.77 53.77 53.77 53.77 0.2K
09:57 53.77 53.77 53.77 53.77 0.2K
09:58 53.79 53.79 53.79 53.79 0.2K
09:59 53.83 53.83 53.83 53.83 0.6K
10:00 53.83 53.83 53.83 53.83 0.1K
10:01 53.83 53.83 53.60 53.60 0.6K
10:02 53.62 53.62 53.50 53.50 1.1K
10:03 53.56 53.58 53.52 53.52 1.2K
10:04 53.52 53.54 53.52 53.54 0.7K
10:05 53.54 53.54 53.54 53.54 0.0K
10:06 53.54 53.54 53.54 53.54 0.1K
10:07 53.54 53.54 53.54 53.54 0.0K
10:08 53.54 53.54 53.23 53.23 0.6K
10:09 53.30 53.35 53.30 53.35 4.0K
10:10 53.35 53.35 53.35 53.35 0.0K
10:11 53.35 53.35 53.28 53.28 0.3K
10:12 53.28 53.28 53.28 53.28 0.4K
10:13 53.28 53.42 53.28 53.42 0.8K
10:14 53.52 53.52 53.52 53.52 0.6K
10:15 53.52 53.52 53.52 53.52 0.5K
10:16 53.71 53.71 53.71 53.71 1.3K
10:17 53.71 53.79 53.71 53.79 0.5K
10:18 53.79 53.79 53.68 53.68 0.5K
10:19 53.68 53.74 53.68 53.70 0.4K
10:20 53.70 53.71 53.68 53.71 1.1K
10:21 53.71 53.78 53.71 53.78 0.5K
10:22 53.78 53.85 53.78 53.85 0.1K
10:23 53.80 53.84 53.80 53.84 2.4K
10:24 53.84 53.84 53.84 53.84 0.5K
10:25 53.84 53.84 53.84 53.84 0.2K
10:26 53.66 53.66 53.66 53.66 0.9K
10:27 53.66 53.66 53.60 53.60 0.2K
10:28 53.60 53.60 53.60 53.60 0.3K
10:29 53.44 53.44 53.44 53.44 0.3K
10:30 53.44 53.44 53.15 53.15 1.2K
10:31 53.15 53.15 53.15 53.15 0.3K
10:32 53.15 53.15 53.08 53.08 0.2K
10:33 53.08 53.12 53.08 53.12 0.6K
10:34 53.12 53.16 53.12 53.16 0.3K
10:35 53.17 53.17 53.17 53.17 0.1K
10:36 53.17 53.39 53.17 53.39 0.6K
10:37 53.29 53.29 53.20 53.20 0.7K
10:38 53.40 53.42 53.33 53.33 1.2K
10:39 53.33 53.34 53.33 53.34 2.2K
10:40 53.34 53.34 53.30 53.30 1.2K
10:41 53.30 53.30 53.30 53.30 0.2K
10:42 53.30 53.30 53.30 53.30 0.2K
10:43 53.41 53.54 53.41 53.54 1.0K
10:44 53.54 53.54 53.54 53.54 0.3K
10:45 53.52 53.60 53.52 53.55 1.2K
10:46 53.55 53.55 53.55 53.55 0.2K
10:47 53.63 53.63 53.63 53.63 0.2K
10:48 53.78 53.85 53.78 53.85 1.7K
10:49 53.85 53.85 53.81 53.83 1.7K
10:50 53.83 53.93 53.83 53.93 1.6K
10:51 53.93 53.95 53.93 53.95 1.4K
10:52 53.95 53.95 53.94 53.94 0.8K
10:53 53.97 53.97 53.95 53.95 4.8K
10:54 53.95 53.95 53.89 53.89 0.3K
10:55 53.91 53.94 53.89 53.94 2.4K
10:56 53.99 54.04 53.99 54.04 1.4K
10:57 54.02 54.02 54.02 54.02 0.2K
10:58 54.02 54.05 54.00 54.00 0.9K
10:59 54.00 54.00 54.00 54.00 0.1K
11:00 54.00 54.00 53.90 53.90 0.4K
11:01 53.97 53.97 53.97 53.97 1.2K
11:02 53.97 53.97 53.97 53.97 0.1K
11:03 53.97 53.97 53.93 53.93 0.3K
11:04 53.93 53.93 53.93 53.93 0.1K
11:05 53.93 53.93 53.93 53.93 0.1K
11:06 53.93 53.93 53.82 53.87 1.2K
11:07 53.87 53.90 53.84 53.84 0.7K
11:08 53.84 53.84 53.84 53.84 0.1K
11:09 53.84 53.86 53.84 53.86 0.6K
11:10 53.86 53.86 53.75 53.75 1.4K
11:11 53.75 53.75 53.75 53.75 0.3K
11:12 53.75 53.75 53.75 53.75 0.3K
11:13 53.86 53.86 53.86 53.86 0.8K
11:14 53.86 53.86 53.86 53.86 0.5K
11:15 53.86 53.86 53.86 53.86 0.0K
11:16 53.86 53.86 53.86 53.86 0.2K
11:17 53.86 53.86 53.83 53.83 0.1K
11:18 53.83 53.83 53.73 53.79 0.9K
11:19 53.78 53.78 53.78 53.78 0.8K
11:20 53.78 53.78 53.78 53.78 0.5K
11:21 53.78 53.78 53.78 53.78 0.2K
11:22 53.82 53.85 53.82 53.85 0.9K
11:23 53.85 53.85 53.85 53.85 0.0K
11:24 53.85 53.89 53.85 53.89 0.5K
11:25 53.89 54.00 53.86 54.00 1.7K
11:26 54.00 54.08 54.00 54.08 0.7K
11:27 54.08 54.08 54.08 54.08 0.4K
11:28 54.08 54.08 54.06 54.06 0.7K
11:29 54.06 54.22 54.06 54.22 2.0K
11:30 54.22 54.22 54.22 54.22 0.2K
11:31 54.22 54.29 54.21 54.25 2.5K
11:32 54.29 54.29 54.23 54.23 0.6K
11:33 54.23 54.23 54.23 54.23 0.5K
11:34 54.27 54.27 54.22 54.22 1.1K
11:35 54.20 54.25 54.20 54.21 1.2K
11:36 54.21 54.21 54.14 54.14 0.5K
11:37 54.14 54.14 54.14 54.14 0.3K
11:38 54.14 54.14 54.11 54.11 0.4K
11:39 54.11 54.12 54.11 54.12 0.5K
11:40 54.12 54.12 54.12 54.12 0.2K
11:41 54.12 54.19 54.11 54.19 2.0K
11:42 54.19 54.21 54.19 54.20 0.9K
11:43 54.20 54.20 54.19 54.19 0.5K
11:44 54.19 54.19 54.19 54.19 0.2K
11:45 54.19 54.19 54.18 54.18 0.3K
11:46 54.18 54.18 54.16 54.16 1.1K
11:47 54.16 54.16 54.13 54.13 0.7K
11:48 54.13 54.13 54.13 54.13 0.6K
11:49 54.05 54.05 54.00 54.00 1.6K
11:50 54.00 54.00 54.00 54.00 0.2K
11:51 54.00 54.03 54.00 54.03 0.6K
11:52 54.03 54.03 54.03 54.03 0.4K
11:53 54.03 54.04 54.03 54.04 0.6K
11:54 54.04 54.04 54.04 54.04 0.0K
11:55 54.04 54.04 54.02 54.02 1.6K
11:56 54.02 54.02 53.91 53.91 0.2K
11:57 53.91 54.08 53.91 54.07 2.1K
11:58 54.07 54.07 54.06 54.06 0.8K
11:59 54.06 54.06 54.06 54.06 0.0K
12:00 54.06 54.07 54.06 54.07 0.5K
12:01 54.07 54.07 54.02 54.02 1.2K
12:02 54.02 54.03 54.02 54.02 0.5K
12:03 54.02 54.02 54.02 54.02 0.7K
12:04 54.02 54.02 54.02 54.02 0.1K
12:05 54.06 54.06 54.04 54.04 2.8K
12:06 54.01 54.06 54.01 54.06 0.6K
12:07 54.06 54.20 54.06 54.20 1.5K
12:08 54.20 54.20 54.20 54.20 0.4K
12:09 54.20 54.43 54.20 54.43 3.0K
12:10 54.43 54.50 54.40 54.50 1.0K
12:11 54.50 54.50 54.45 54.46 2.9K
12:12 54.46 54.46 54.32 54.32 3.2K
12:13 54.32 54.35 54.32 54.35 0.5K
12:14 54.35 54.35 54.35 54.35 0.4K
12:15 54.35 54.40 54.33 54.33 2.4K
12:16 54.33 54.33 54.33 54.33 0.3K
12:17 54.33 54.33 54.28 54.30 0.6K
12:18 54.30 54.35 54.30 54.35 2.1K
12:19 54.35 54.38 54.35 54.38 2.4K
12:20 54.42 54.42 54.40 54.40 0.5K
12:21 54.40 54.40 54.38 54.38 0.3K
12:22 54.38 54.38 54.38 54.38 0.4K
12:23 54.38 54.42 54.38 54.42 0.8K
12:24 54.42 54.50 54.42 54.50 0.9K
12:25 54.49 54.49 54.46 54.46 0.8K
12:26 54.46 54.46 54.46 54.46 0.1K
12:27 54.53 54.56 54.53 54.56 1.2K
12:28 54.56 54.56 54.56 54.56 0.4K
12:29 54.56 54.62 54.56 54.62 1.3K
12:30 54.67 54.68 54.67 54.68 1.8K
12:31 54.68 54.69 54.67 54.67 2.3K
12:32 54.67 54.67 54.67 54.67 0.9K
12:33 54.67 54.67 54.59 54.62 0.9K
12:34 54.57 54.57 54.57 54.57 0.6K
12:35 54.57 54.57 54.49 54.49 0.4K
12:36 54.50 54.52 54.50 54.52 1.1K
12:37 54.52 54.52 54.52 54.52 0.2K
12:38 54.52 54.52 54.52 54.52 0.4K
12:39 54.52 54.52 54.49 54.52 0.6K
12:40 54.52 54.52 54.52 54.52 0.0K
12:41 54.52 54.52 54.52 54.52 0.6K
12:42 54.46 54.46 54.46 54.46 0.3K
12:43 54.41 54.41 54.41 54.41 0.6K
12:44 54.42 54.47 54.42 54.47 1.1K
12:45 54.47 54.47 54.47 54.47 0.2K
12:46 54.47 54.52 54.47 54.52 0.6K
12:47 54.52 54.52 54.52 54.52 0.0K
12:48 54.52 54.53 54.52 54.53 0.6K
12:49 54.44 54.44 54.44 54.44 0.4K
12:50 54.44 54.44 54.44 54.44 0.6K
12:51 54.49 54.49 54.48 54.48 1.9K
12:52 54.46 54.46 54.46 54.46 0.7K
12:53 54.46 54.46 54.46 54.46 0.1K
12:54 54.46 54.46 54.42 54.42 0.5K
12:55 54.42 54.42 54.42 54.42 0.4K
12:56 54.38 54.44 54.38 54.44 1.4K
12:57 54.47 54.47 54.44 54.44 0.8K
12:58 54.44 54.47 54.44 54.47 1.1K
12:59 54.47 54.47 54.47 54.47 0.0K
13:00 54.47 54.53 54.47 54.53 0.9K
13:01 54.53 54.54 54.53 54.54 1.1K
13:02 54.54 54.54 54.54 54.54 0.4K
13:03 54.54 54.54 54.54 54.54 0.4K
13:04 54.54 54.59 54.54 54.59 0.5K
13:05 54.59 54.59 54.59 54.59 0.3K
13:06 54.59 54.59 54.59 54.59 0.4K
13:07 54.59 54.59 54.57 54.57 0.9K
13:08 54.57 54.58 54.57 54.58 1.0K
13:09 54.60 54.60 54.60 54.60 0.5K
13:10 54.60 54.63 54.60 54.63 0.5K
13:11 54.63 54.63 54.63 54.63 0.3K
13:12 54.65 54.65 54.65 54.65 0.9K
13:13 54.65 54.65 54.65 54.65 0.0K
13:14 54.65 54.65 54.65 54.65 0.2K
13:15 54.65 54.65 54.65 54.65 2.8K
13:16 54.65 54.65 54.64 54.64 0.9K
13:17 54.64 54.64 54.61 54.61 1.1K
13:18 54.60 54.60 54.60 54.60 0.1K
13:19 54.60 54.60 54.60 54.60 0.3K
13:20 54.59 54.66 54.59 54.66 1.7K
13:21 54.66 54.66 54.64 54.64 0.8K
13:22 54.61 54.61 54.61 54.61 0.5K
13:23 54.67 54.71 54.67 54.71 1.3K
13:24 54.71 54.71 54.71 54.71 0.2K
13:25 54.71 54.76 54.71 54.76 1.8K
13:26 54.76 54.76 54.76 54.76 0.7K
13:27 54.76 54.76 54.76 54.76 2.0K
13:28 54.67 54.67 54.67 54.67 1.1K
13:29 54.67 54.69 54.67 54.69 0.1K
13:30 54.69 54.77 54.69 54.77 0.4K
13:31 54.77 54.77 54.67 54.67 2.3K
13:32 54.67 54.67 54.67 54.67 0.1K
13:33 54.67 54.67 54.67 54.67 0.1K
13:34 54.67 54.75 54.67 54.72 1.4K
13:35 54.72 54.72 54.72 54.72 0.9K
13:36 54.72 54.76 54.72 54.76 0.5K
13:37 54.76 54.76 54.73 54.76 1.0K
13:38 54.76 54.76 54.69 54.69 0.8K
13:39 54.69 54.71 54.68 54.71 1.3K
13:40 54.70 54.73 54.70 54.71 0.4K
13:41 54.71 54.71 54.70 54.70 0.4K
13:42 54.70 54.70 54.70 54.70 0.1K
13:43 54.70 54.78 54.70 54.78 1.3K
13:44 54.78 54.82 54.78 54.81 0.9K
13:45 54.81 54.81 54.78 54.78 0.7K
13:46 54.78 54.86 54.78 54.86 0.8K
13:47 54.86 54.86 54.86 54.86 0.4K
13:48 54.86 54.86 54.78 54.78 1.1K
13:49 54.82 54.82 54.78 54.78 0.8K
13:50 54.78 54.78 54.78 54.78 0.6K
13:51 54.78 54.78 54.74 54.74 0.4K
13:52 54.74 54.74 54.74 54.74 0.1K
13:53 54.82 54.82 54.77 54.77 0.8K
13:54 54.77 54.77 54.77 54.77 0.2K
13:55 54.77 54.77 54.77 54.77 0.3K
13:56 54.80 54.80 54.80 54.80 1.0K
13:57 54.80 54.80 54.80 54.80 0.0K
13:58 54.80 54.80 54.78 54.78 0.6K
13:59 54.78 54.78 54.78 54.78 1.6K
14:00 54.70 54.70 54.70 54.70 0.2K
14:01 54.70 54.71 54.70 54.71 0.2K
14:02 54.71 54.71 54.71 54.71 0.1K
14:03 54.71 54.71 54.71 54.71 0.5K
14:04 54.71 54.71 54.69 54.69 0.3K
14:05 54.69 54.69 54.69 54.69 0.3K
14:06 54.69 54.69 54.69 54.69 0.0K
14:07 54.69 54.69 54.67 54.67 0.4K
14:08 54.67 54.67 54.61 54.61 0.7K
14:09 54.61 54.66 54.61 54.66 0.5K
14:10 54.66 54.66 54.62 54.62 0.9K
14:11 54.59 54.59 54.59 54.59 0.7K
14:12 54.59 54.59 54.59 54.59 0.5K
14:13 54.59 54.59 54.58 54.58 0.8K
14:14 54.56 54.61 54.56 54.61 2.0K
14:15 54.59 54.59 54.59 54.59 0.9K
14:16 54.59 54.60 54.59 54.60 0.6K
14:17 54.60 54.60 54.60 54.60 0.5K
14:18 54.62 54.64 54.60 54.60 3.2K
14:19 54.60 54.60 54.60 54.60 0.4K
14:20 54.60 54.61 54.51 54.51 1.6K
14:21 54.56 54.56 54.56 54.56 0.5K
14:22 54.56 54.56 54.56 54.56 0.3K
14:23 54.56 54.60 54.56 54.60 1.2K
14:24 54.60 54.68 54.60 54.68 3.2K
14:25 54.68 54.70 54.68 54.70 0.6K
14:26 54.70 54.70 54.67 54.67 0.5K
14:27 54.68 54.68 54.68 54.68 2.0K
14:28 54.68 54.68 54.65 54.65 0.8K
14:29 54.65 54.65 54.65 54.65 0.9K
14:30 54.65 54.70 54.65 54.70 0.9K
14:31 54.70 54.70 54.67 54.67 1.0K
14:32 54.67 54.67 54.65 54.65 0.8K
14:33 54.65 54.68 54.65 54.65 1.0K
14:34 54.65 54.70 54.65 54.70 0.3K
14:35 54.70 54.70 54.68 54.68 1.2K
14:36 54.68 54.68 54.64 54.64 0.6K
14:37 54.64 54.64 54.64 54.64 0.2K
14:38 54.64 54.71 54.64 54.71 1.2K
14:39 54.71 54.71 54.67 54.67 0.3K
14:40 54.67 54.71 54.67 54.71 0.3K
14:41 54.72 54.72 54.67 54.67 1.5K
14:42 54.67 54.67 54.63 54.64 0.6K
14:43 54.64 54.64 54.64 54.64 0.2K
14:44 54.64 54.64 54.64 54.64 0.2K
14:45 54.65 54.65 54.65 54.65 0.3K
14:46 54.65 54.65 54.63 54.65 1.6K
14:47 54.65 54.67 54.65 54.67 1.8K
14:48 54.67 54.67 54.61 54.61 1.3K
14:49 54.59 54.59 54.57 54.57 1.9K
14:50 54.58 54.58 54.58 54.58 0.9K
14:51 54.64 54.64 54.62 54.62 1.7K
14:52 54.62 54.62 54.62 54.62 0.5K
14:53 54.62 54.62 54.58 54.59 1.7K
14:54 54.59 54.62 54.59 54.61 1.8K
14:55 54.57 54.62 54.57 54.62 0.7K
14:56 54.64 54.70 54.64 54.70 2.1K
14:57 54.70 54.70 54.70 54.70 0.9K
14:58 54.70 54.70 54.68 54.68 0.6K
14:59 54.68 54.68 54.68 54.68 0.3K
15:00 54.68 54.74 54.68 54.74 0.8K
15:01 54.74 54.82 54.74 54.78 3.6K
15:02 54.78 54.78 54.78 54.78 3.5K
15:03 54.78 54.78 54.70 54.70 1.0K
15:04 54.70 54.70 54.70 54.70 0.4K
15:05 54.70 54.74 54.70 54.70 1.7K
15:06 54.67 54.69 54.67 54.69 0.4K
15:07 54.66 54.68 54.58 54.58 11.8K
15:08 54.58 54.58 54.54 54.54 1.1K
15:09 54.54 54.54 54.52 54.52 1.3K
15:10 54.53 54.53 54.49 54.49 0.8K
15:11 54.49 54.54 54.49 54.54 1.4K
15:12 54.56 54.58 54.56 54.58 1.3K
15:13 54.58 54.63 54.58 54.59 2.3K
15:14 54.53 54.53 54.52 54.52 1.0K
15:15 54.56 54.56 54.56 54.56 1.1K
15:16 54.56 54.69 54.56 54.69 1.4K
15:17 54.74 54.74 54.74 54.74 0.2K
15:18 54.74 54.78 54.74 54.78 1.9K
15:19 54.87 54.89 54.86 54.88 2.6K
15:20 54.88 54.88 54.87 54.87 1.6K
15:21 54.85 54.85 54.81 54.81 1.8K
15:22 54.81 54.82 54.81 54.82 0.5K
15:23 54.85 54.85 54.81 54.81 2.3K
15:24 54.81 54.83 54.81 54.83 0.7K
15:25 54.83 54.85 54.79 54.79 2.2K
15:26 54.79 54.81 54.79 54.81 0.7K
15:27 54.81 54.81 54.81 54.81 0.3K
15:28 54.81 54.83 54.81 54.82 2.1K
15:29 54.82 54.82 54.76 54.78 2.0K
15:30 54.76 54.76 54.75 54.75 0.9K
15:31 54.74 54.75 54.71 54.75 1.0K
15:32 54.75 54.78 54.75 54.75 1.9K
15:33 54.75 54.75 54.71 54.71 1.0K
15:34 54.73 54.76 54.73 54.76 1.5K
15:35 54.76 54.76 54.64 54.64 1.7K
15:36 54.64 54.64 54.48 54.48 1.0K
15:37 54.48 54.53 54.48 54.53 1.5K
15:38 54.55 54.55 54.53 54.53 1.1K
15:39 54.53 54.53 54.50 54.50 1.5K
15:40 54.50 54.55 54.50 54.55 2.7K
15:41 54.55 54.58 54.55 54.58 2.2K
15:42 54.63 54.63 54.60 54.60 2.8K
15:43 54.60 54.61 54.59 54.61 1.7K
15:44 54.61 54.61 54.58 54.58 2.6K
15:45 54.58 54.63 54.58 54.63 1.5K
15:46 54.63 54.63 54.63 54.63 0.3K
15:47 54.60 54.60 54.60 54.60 2.9K
15:48 54.57 54.57 54.57 54.57 1.7K
15:49 54.57 54.58 54.54 54.54 2.4K
15:50 54.55 54.55 54.49 54.49 2.7K
15:51 54.46 54.46 54.45 54.45 2.6K
15:52 54.45 54.45 54.43 54.43 4.4K
15:53 54.46 54.49 54.46 54.47 4.3K
15:54 54.47 54.47 54.44 54.45 4.0K
15:55 54.47 54.47 54.38 54.38 9.4K
15:56 54.33 54.41 54.30 54.41 8.5K
15:57 54.37 54.50 54.37 54.50 12.0K
15:58 54.52 54.52 54.48 54.48 11.9K
15:59 54.49 54.53 54.49 54.50 19.1K
16:00 54.53 54.56 54.49 54.49 186.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available