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 56.47 56.97 55.90 56.36 8.9K
09:32 56.35 56.35 56.35 56.35 0.7K
09:33 56.31 56.31 56.31 56.31 0.1K
09:34 56.68 56.68 56.39 56.62 1.2K
09:35 56.62 56.62 56.62 56.62 0.3K
09:36 56.62 56.62 56.59 56.59 0.2K
09:37 56.50 56.50 56.46 56.46 1.4K
09:38 56.46 56.46 56.46 56.46 0.0K
09:39 56.46 56.63 56.46 56.63 0.8K
09:40 56.64 56.64 56.49 56.50 2.5K
09:41 56.43 56.52 56.43 56.52 1.7K
09:42 56.52 56.52 56.28 56.28 3.6K
09:43 56.35 56.36 56.35 56.36 0.3K
09:44 56.36 56.36 56.22 56.22 0.4K
09:45 56.34 56.49 56.30 56.30 1.2K
09:46 56.30 56.30 56.25 56.25 1.8K
09:47 56.25 56.43 56.25 56.29 0.5K
09:48 56.29 56.58 56.29 56.57 13.6K
09:49 56.58 56.58 56.44 56.52 3.8K
09:50 56.52 56.52 56.52 56.52 0.2K
09:51 56.48 56.60 56.48 56.53 1.5K
09:52 56.53 56.53 56.40 56.48 1.4K
09:53 56.48 56.48 56.48 56.48 0.6K
09:54 56.30 56.30 56.07 56.07 6.9K
09:55 55.92 55.92 55.85 55.85 9.2K
09:56 55.85 55.96 55.85 55.96 0.7K
09:57 55.96 55.96 55.94 55.94 0.3K
09:58 55.97 56.10 55.97 56.10 1.9K
09:59 56.10 56.10 56.04 56.04 0.4K
10:00 56.04 56.08 56.04 56.08 2.4K
10:01 56.01 56.01 55.95 56.00 3.2K
10:02 56.00 56.00 55.89 55.91 0.8K
10:03 55.91 55.98 55.89 55.98 1.0K
10:04 55.98 56.03 55.98 56.03 0.5K
10:05 56.05 56.17 56.05 56.17 0.9K
10:06 56.17 56.25 56.17 56.25 0.4K
10:07 56.25 56.25 56.25 56.25 0.3K
10:08 56.40 56.40 56.40 56.40 0.8K
10:09 56.34 56.34 56.34 56.34 0.7K
10:10 56.34 56.34 56.34 56.34 0.2K
10:11 56.22 56.23 56.21 56.21 1.6K
10:12 56.21 56.21 56.21 56.21 1.0K
10:13 56.21 56.21 56.02 56.02 1.0K
10:14 56.13 56.13 56.13 56.13 0.7K
10:15 56.13 56.19 56.13 56.19 0.5K
10:16 56.18 56.18 56.18 56.18 0.3K
10:17 56.26 56.26 56.18 56.18 0.7K
10:18 56.34 56.34 56.34 56.34 0.9K
10:19 56.34 56.34 56.28 56.28 1.2K
10:20 56.34 56.34 56.27 56.27 0.5K
10:21 56.27 56.32 56.27 56.30 0.7K
10:22 56.30 56.32 56.29 56.29 0.6K
10:23 56.29 56.40 56.29 56.40 1.2K
10:24 56.40 56.40 56.37 56.40 0.4K
10:25 56.45 56.45 56.45 56.45 0.9K
10:26 56.45 56.59 56.45 56.56 2.5K
10:27 56.49 56.61 56.49 56.60 5.1K
10:28 56.61 56.64 56.60 56.64 15.7K
10:29 56.64 56.73 56.64 56.70 6.9K
10:30 56.74 56.74 56.69 56.74 2.7K
10:31 56.77 56.88 56.77 56.83 7.3K
10:32 56.88 56.89 56.81 56.82 7.5K
10:33 56.89 57.00 56.89 56.93 7.8K
10:34 56.93 57.02 56.93 57.02 7.3K
10:35 57.02 57.02 56.94 56.94 3.8K
10:36 56.94 56.95 56.92 56.92 5.6K
10:37 56.92 56.92 56.92 56.92 0.8K
10:38 56.91 56.91 56.76 56.76 3.1K
10:39 56.76 56.95 56.76 56.95 0.9K
10:40 57.00 57.00 57.00 57.00 0.9K
10:41 57.00 57.00 57.00 57.00 0.5K
10:42 57.00 57.12 57.00 57.12 2.0K
10:43 57.08 57.08 57.05 57.05 1.3K
10:44 57.05 57.09 57.05 57.09 0.8K
10:45 57.14 57.14 57.14 57.14 0.5K
10:46 57.13 57.13 57.13 57.13 0.9K
10:47 57.13 57.13 57.00 57.00 0.5K
10:48 57.00 57.00 57.00 57.00 0.3K
10:49 57.00 57.02 57.00 57.02 0.6K
10:50 57.07 57.07 56.95 56.95 1.9K
10:51 57.02 57.02 56.95 56.95 1.4K
10:52 56.95 56.95 56.95 56.95 0.5K
10:53 56.95 56.95 56.95 56.95 0.1K
10:54 56.95 57.00 56.95 56.96 1.1K
10:55 56.97 57.00 56.97 56.97 1.7K
10:56 56.97 56.97 56.95 56.95 0.8K
10:57 56.95 56.95 56.93 56.93 0.9K
10:58 56.93 56.93 56.93 56.93 0.2K
10:59 56.93 56.94 56.93 56.94 0.1K
11:00 56.94 56.94 56.94 56.94 0.8K
11:01 56.94 56.94 56.92 56.92 0.3K
11:02 56.94 56.94 56.90 56.90 1.4K
11:03 56.90 56.94 56.89 56.89 0.9K
11:04 56.89 56.94 56.89 56.90 1.0K
11:05 56.95 56.97 56.95 56.97 2.8K
11:06 56.97 56.97 56.96 56.96 1.4K
11:07 56.96 56.98 56.95 56.95 1.1K
11:08 56.95 56.95 56.87 56.87 0.5K
11:09 56.91 56.91 56.90 56.91 1.2K
11:10 56.91 56.91 56.86 56.86 0.5K
11:11 56.86 56.86 56.86 56.86 0.1K
11:12 56.86 56.95 56.86 56.94 1.5K
11:13 56.94 56.94 56.93 56.93 0.9K
11:14 56.93 56.93 56.93 56.93 0.2K
11:15 56.93 56.98 56.93 56.97 4.0K
11:16 56.97 56.97 56.97 56.97 0.3K
11:17 56.97 56.97 56.94 56.94 1.1K
11:18 56.94 56.94 56.94 56.94 0.1K
11:19 56.94 56.94 56.93 56.93 0.2K
11:20 56.93 56.95 56.93 56.95 0.8K
11:21 56.95 56.95 56.88 56.88 1.8K
11:22 56.88 56.88 56.82 56.82 1.6K
11:23 56.81 56.81 56.76 56.76 0.7K
11:24 56.76 56.76 56.68 56.68 1.0K
11:25 56.68 56.68 56.68 56.68 0.3K
11:26 56.68 56.76 56.68 56.70 3.2K
11:27 56.70 56.70 56.69 56.69 2.9K
11:28 56.74 56.74 56.71 56.71 2.5K
11:29 56.71 56.72 56.71 56.72 0.5K
11:30 56.70 56.70 56.70 56.70 0.5K
11:31 56.73 56.73 56.70 56.70 1.8K
11:32 56.70 56.80 56.70 56.80 3.2K
11:33 56.80 56.80 56.73 56.73 1.1K
11:34 56.73 56.73 56.72 56.72 1.1K
11:35 56.72 56.72 56.61 56.61 0.6K
11:36 56.61 56.61 56.61 56.61 0.3K
11:37 56.45 56.45 56.36 56.36 1.2K
11:38 56.36 56.36 56.36 56.36 0.3K
11:39 56.36 56.40 56.36 56.40 0.6K
11:40 56.40 56.40 56.33 56.33 0.9K
11:41 56.33 56.33 56.25 56.25 0.8K
11:42 56.25 56.29 56.25 56.29 1.6K
11:43 56.32 56.37 56.32 56.37 1.9K
11:44 56.37 56.37 56.33 56.33 1.4K
11:45 56.33 56.33 56.33 56.33 0.4K
11:46 56.33 56.33 56.20 56.20 0.3K
11:47 56.20 56.20 56.20 56.20 0.1K
11:48 56.26 56.26 56.18 56.20 2.8K
11:49 56.20 56.21 56.20 56.20 5.5K
11:50 56.28 56.28 56.17 56.17 3.6K
11:51 56.18 56.18 56.15 56.15 0.7K
11:52 56.15 56.19 56.15 56.18 0.6K
11:53 56.18 56.24 56.18 56.24 0.8K
11:54 56.30 56.30 56.24 56.24 0.7K
11:55 56.24 56.24 56.11 56.11 3.9K
11:56 56.12 56.18 56.11 56.18 1.9K
11:57 56.18 56.19 56.15 56.19 0.6K
11:58 56.19 56.20 56.19 56.20 0.6K
11:59 56.20 56.22 56.20 56.22 1.9K
12:00 56.22 56.40 56.22 56.38 9.2K
12:01 56.39 56.44 56.39 56.44 1.4K
12:02 56.44 56.44 56.39 56.39 0.2K
12:03 56.42 56.45 56.42 56.42 3.6K
12:04 56.42 56.47 56.42 56.47 5.1K
12:05 56.47 56.52 56.46 56.52 4.5K
12:06 56.52 56.53 56.52 56.53 1.8K
12:07 56.53 56.54 56.50 56.50 1.3K
12:08 56.53 56.59 56.53 56.59 1.7K
12:09 56.59 56.59 56.55 56.55 0.9K
12:10 56.55 56.55 56.52 56.52 0.5K
12:11 56.52 56.52 56.52 56.52 0.3K
12:12 56.42 56.45 56.40 56.45 0.8K
12:13 56.45 56.45 56.26 56.27 4.8K
12:14 56.31 56.31 56.27 56.30 10.1K
12:15 56.30 56.35 56.30 56.35 1.0K
12:16 56.35 56.37 56.35 56.37 3.5K
12:17 56.37 56.37 56.33 56.33 1.0K
12:18 56.33 56.34 56.33 56.34 3.6K
12:19 56.34 56.39 56.34 56.39 1.7K
12:20 56.39 56.42 56.39 56.39 1.9K
12:21 56.39 56.39 56.30 56.30 1.2K
12:22 56.31 56.32 56.18 56.18 9.7K
12:23 56.18 56.23 56.08 56.08 9.1K
12:24 56.10 56.10 56.06 56.06 1.3K
12:25 56.06 56.06 56.01 56.01 1.2K
12:26 56.00 56.11 56.00 56.11 2.5K
12:27 56.11 56.11 56.06 56.06 0.4K
12:28 56.06 56.06 56.01 56.01 0.8K
12:29 56.01 56.03 56.01 56.03 0.3K
12:30 56.03 56.03 55.96 56.00 2.0K
12:31 55.98 56.01 55.97 55.98 3.7K
12:32 55.98 56.04 55.98 56.04 1.0K
12:33 56.00 56.00 56.00 56.00 0.1K
12:34 56.06 56.06 56.04 56.04 1.5K
12:35 56.04 56.04 56.03 56.04 1.5K
12:36 56.04 56.08 56.04 56.07 1.9K
12:37 56.07 56.15 56.07 56.08 1.6K
12:38 56.08 56.08 56.08 56.08 0.2K
12:39 56.08 56.08 56.03 56.03 0.6K
12:40 56.03 56.03 56.02 56.02 0.2K
12:41 56.02 56.02 56.02 56.02 0.4K
12:42 56.02 56.02 56.02 56.02 0.6K
12:43 56.01 56.01 56.01 56.01 0.4K
12:44 56.01 56.01 55.97 55.97 1.3K
12:45 55.95 55.95 55.92 55.92 1.4K
12:46 55.92 55.92 55.84 55.84 0.5K
12:47 55.84 55.84 55.73 55.73 1.8K
12:48 55.73 55.83 55.73 55.83 2.5K
12:49 55.83 55.90 55.83 55.90 2.0K
12:50 55.90 55.94 55.90 55.94 0.7K
12:51 55.94 56.05 55.94 56.05 1.6K
12:52 56.05 56.05 56.01 56.01 2.4K
12:53 56.01 56.07 56.01 56.07 1.0K
12:54 56.10 56.10 56.10 56.10 0.9K
12:55 56.10 56.11 56.10 56.11 0.8K
12:56 56.09 56.09 56.08 56.08 1.2K
12:57 56.08 56.08 56.08 56.08 0.4K
12:58 56.07 56.10 56.07 56.10 5.4K
12:59 56.10 56.11 56.10 56.10 0.7K
13:00 56.10 56.12 56.10 56.12 0.6K
13:01 56.13 56.13 56.13 56.13 1.0K
13:02 56.16 56.23 56.16 56.22 5.4K
13:03 56.23 56.26 56.23 56.26 3.0K
13:04 56.28 56.30 56.26 56.30 2.1K
13:05 56.26 56.26 56.25 56.25 1.3K
13:06 56.25 56.25 56.22 56.22 1.5K
13:07 56.22 56.22 56.22 56.22 0.2K
13:08 56.22 56.25 56.22 56.25 0.6K
13:09 56.25 56.25 56.25 56.25 1.3K
13:10 56.25 56.25 56.17 56.17 1.2K
13:11 56.17 56.18 56.17 56.18 0.7K
13:12 56.20 56.20 56.20 56.20 0.5K
13:13 56.20 56.20 56.20 56.20 0.2K
13:14 56.20 56.22 56.20 56.22 1.5K
13:15 56.19 56.21 56.18 56.18 2.1K
13:16 56.18 56.19 56.18 56.19 1.1K
13:17 56.19 56.23 56.19 56.22 2.7K
13:18 56.20 56.25 56.20 56.25 0.9K
13:19 56.21 56.21 56.17 56.17 1.5K
13:20 56.17 56.17 56.17 56.17 0.1K
13:21 56.17 56.21 56.17 56.19 2.1K
13:22 56.20 56.24 56.20 56.24 2.3K
13:23 56.24 56.24 56.19 56.23 0.6K
13:24 56.23 56.33 56.23 56.33 2.3K
13:25 56.35 56.42 56.35 56.42 1.7K
13:26 56.42 56.42 56.42 56.42 1.2K
13:27 56.40 56.40 56.40 56.40 0.3K
13:28 56.41 56.41 56.41 56.41 0.7K
13:29 56.39 56.45 56.39 56.45 0.9K
13:30 56.39 56.39 56.39 56.39 0.9K
13:31 56.39 56.45 56.39 56.43 1.8K
13:32 56.44 56.46 56.44 56.46 0.5K
13:33 56.45 56.50 56.45 56.50 1.6K
13:34 56.50 56.50 56.50 56.50 1.1K
13:35 56.50 56.50 56.50 56.50 0.2K
13:36 56.50 56.50 56.48 56.48 0.5K
13:37 56.49 56.49 56.46 56.46 0.8K
13:38 56.46 56.46 56.46 56.46 0.2K
13:39 56.46 56.46 56.46 56.46 0.2K
13:40 56.46 56.51 56.46 56.47 0.9K
13:41 56.45 56.45 56.45 56.45 2.1K
13:42 56.39 56.39 56.37 56.37 0.7K
13:43 56.37 56.37 56.37 56.37 0.4K
13:44 56.37 56.37 56.37 56.37 0.1K
13:45 56.37 56.37 56.30 56.30 0.9K
13:46 56.30 56.30 56.30 56.30 0.2K
13:47 56.32 56.32 56.32 56.32 0.3K
13:48 56.34 56.34 56.31 56.31 0.6K
13:49 56.32 56.32 56.32 56.32 0.7K
13:50 56.37 56.37 56.25 56.25 2.2K
13:51 56.25 56.30 56.25 56.30 0.6K
13:52 56.30 56.30 56.30 56.30 0.2K
13:53 56.30 56.30 56.30 56.30 0.2K
13:54 56.30 56.30 56.30 56.30 0.2K
13:55 56.30 56.30 56.17 56.17 2.1K
13:56 56.17 56.17 56.16 56.16 1.2K
13:57 56.16 56.16 56.16 56.16 0.1K
13:58 56.15 56.15 56.15 56.15 0.2K
13:59 56.15 56.15 56.10 56.10 0.9K
14:00 56.10 56.10 56.10 56.10 0.3K
14:01 56.10 56.10 56.10 56.10 0.1K
14:02 56.07 56.07 56.00 56.00 2.5K
14:03 56.00 56.00 56.00 56.00 0.2K
14:04 56.00 56.03 56.00 56.03 0.4K
14:05 56.03 56.11 56.03 56.08 7.9K
14:06 56.10 56.10 56.06 56.06 62.8K
14:07 56.06 56.12 56.06 56.12 2.5K
14:08 56.10 56.14 56.10 56.14 2.2K
14:09 56.15 56.19 56.15 56.19 2.8K
14:10 56.19 56.25 56.19 56.24 1.1K
14:11 56.24 56.24 56.23 56.23 0.3K
14:12 56.23 56.28 56.23 56.28 0.9K
14:13 56.29 56.29 56.29 56.29 0.3K
14:14 56.29 56.30 56.29 56.30 0.5K
14:15 56.31 56.31 56.31 56.31 1.4K
14:16 56.30 56.32 56.30 56.32 2.4K
14:17 56.32 56.32 56.32 56.32 0.4K
14:18 56.32 56.32 56.25 56.25 4.9K
14:19 56.24 56.24 56.24 56.24 0.1K
14:20 56.24 56.24 56.24 56.24 0.2K
14:21 56.24 56.24 56.17 56.17 1.6K
14:22 56.17 56.17 56.17 56.17 1.0K
14:23 56.17 56.17 56.17 56.17 0.3K
14:24 56.13 56.14 56.10 56.14 3.2K
14:25 56.14 56.14 56.12 56.14 2.2K
14:26 56.14 56.17 56.14 56.17 0.7K
14:27 56.17 56.17 56.13 56.13 1.0K
14:28 56.10 56.14 56.10 56.14 0.5K
14:29 56.14 56.20 56.14 56.20 1.8K
14:30 56.22 56.22 56.18 56.18 1.1K
14:31 56.21 56.25 56.21 56.22 5.8K
14:32 56.22 56.31 56.22 56.31 10.7K
14:33 56.31 56.42 56.31 56.42 1.3K
14:34 56.42 56.46 56.42 56.46 0.6K
14:35 56.46 56.54 56.46 56.51 2.2K
14:36 56.51 56.60 56.51 56.60 1.0K
14:37 56.63 56.66 56.63 56.66 2.1K
14:38 56.61 56.61 56.60 56.60 6.3K
14:39 56.60 56.66 56.60 56.66 0.8K
14:40 56.67 56.67 56.63 56.67 2.7K
14:41 56.67 56.68 56.67 56.68 0.3K
14:42 56.61 56.61 56.56 56.60 2.9K
14:43 56.60 56.60 56.60 56.60 0.3K
14:44 56.60 56.69 56.60 56.69 0.3K
14:45 56.69 56.69 56.69 56.69 1.3K
14:46 56.71 56.71 56.71 56.71 0.5K
14:47 56.71 56.73 56.71 56.73 0.7K
14:48 56.73 56.76 56.63 56.63 2.7K
14:49 56.63 56.64 56.63 56.64 1.0K
14:50 56.64 56.64 56.63 56.63 0.3K
14:51 56.63 56.63 56.56 56.56 1.5K
14:52 56.57 56.57 56.57 56.57 0.4K
14:53 56.57 56.62 56.57 56.62 0.4K
14:54 56.62 56.62 56.60 56.60 2.3K
14:55 56.60 56.60 56.60 56.60 0.0K
14:56 56.53 56.53 56.53 56.53 4.1K
14:57 56.50 56.50 56.50 56.50 0.3K
14:58 56.50 56.53 56.50 56.51 6.8K
14:59 56.55 56.59 56.55 56.59 1.4K
15:00 56.59 56.63 56.59 56.63 1.6K
15:01 56.63 56.66 56.63 56.66 3.5K
15:02 56.66 56.67 56.66 56.67 6.0K
15:03 56.67 56.67 56.67 56.67 0.4K
15:04 56.64 56.68 56.64 56.68 1.8K
15:05 56.68 56.73 56.68 56.73 2.0K
15:06 56.75 56.78 56.75 56.78 2.4K
15:07 56.78 56.78 56.75 56.75 0.5K
15:08 56.75 56.79 56.73 56.73 6.2K
15:09 56.73 56.73 56.63 56.67 8.5K
15:10 56.67 56.67 56.65 56.65 0.5K
15:11 56.65 56.65 56.63 56.63 12.1K
15:12 56.53 56.60 56.53 56.54 5.8K
15:13 56.54 56.54 56.54 56.54 0.2K
15:14 56.54 56.55 56.54 56.55 5.5K
15:15 56.56 56.61 56.56 56.61 2.5K
15:16 56.64 56.65 56.62 56.65 2.1K
15:17 56.62 56.65 56.62 56.65 0.7K
15:18 56.68 56.68 56.67 56.67 1.2K
15:19 56.58 56.58 56.54 56.57 4.2K
15:20 56.57 56.57 56.57 56.57 0.1K
15:21 56.57 56.57 56.57 56.57 0.7K
15:22 56.57 56.65 56.57 56.61 2.3K
15:23 56.61 56.62 56.60 56.62 2.5K
15:24 56.62 56.62 56.59 56.61 0.8K
15:25 56.62 56.63 56.62 56.63 1.3K
15:26 56.63 56.63 56.56 56.58 3.8K
15:27 56.56 56.56 56.56 56.56 0.7K
15:28 56.56 56.61 56.56 56.61 1.9K
15:29 56.61 56.61 56.56 56.57 4.9K
15:30 56.57 56.61 56.57 56.61 1.1K
15:31 56.62 56.64 56.61 56.64 3.0K
15:32 56.64 56.69 56.64 56.69 1.8K
15:33 56.65 56.66 56.62 56.63 3.4K
15:34 56.70 56.70 56.66 56.66 1.2K
15:35 56.66 56.70 56.66 56.70 1.1K
15:36 56.66 56.68 56.62 56.62 3.0K
15:37 56.62 56.63 56.58 56.58 4.4K
15:38 56.58 56.58 56.43 56.43 2.6K
15:39 56.43 56.43 56.43 56.43 0.2K
15:40 56.43 56.50 56.40 56.50 3.0K
15:41 56.44 56.57 56.44 56.57 6.0K
15:42 56.57 56.63 56.57 56.63 2.0K
15:43 56.63 56.69 56.63 56.69 6.5K
15:44 56.68 56.68 56.67 56.68 1.8K
15:45 56.69 56.69 56.68 56.68 2.0K
15:46 56.68 56.68 56.67 56.68 3.9K
15:47 56.70 56.70 56.68 56.68 15.2K
15:48 56.68 56.70 56.68 56.70 1.6K
15:49 56.70 56.75 56.70 56.75 3.1K
15:50 56.75 56.75 56.74 56.74 3.2K
15:51 56.70 56.73 56.69 56.73 22.6K
15:52 56.72 56.72 56.70 56.70 7.5K
15:53 56.70 56.85 56.70 56.85 9.7K
15:54 56.83 56.89 56.83 56.85 14.7K
15:55 56.83 56.89 56.83 56.88 10.4K
15:56 56.86 56.89 56.76 56.89 43.9K
15:57 56.85 56.86 56.79 56.79 27.3K
15:58 56.73 56.88 56.73 56.87 16.3K
15:59 56.87 56.87 56.85 56.85 17.2K
16:00 56.86 57.75 56.86 56.89 516.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available