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 60.72 61.02 57.25 60.15 87.6K
09:32 59.72 59.88 59.69 59.75 10.8K
09:33 59.75 59.83 59.75 59.83 0.8K
09:34 59.43 59.43 59.03 59.41 8.8K
09:35 58.30 59.27 58.30 59.27 14.0K
09:36 59.06 59.25 59.06 59.25 1.1K
09:37 59.08 59.48 59.06 59.48 6.1K
09:38 59.48 59.53 58.96 58.96 2.3K
09:39 58.96 58.96 58.90 58.90 1.5K
09:40 59.10 59.10 58.84 58.84 1.2K
09:41 58.84 58.84 58.60 58.79 2.1K
09:42 58.79 58.79 58.32 58.45 8.9K
09:43 58.44 58.54 58.44 58.54 2.3K
09:44 58.54 58.54 58.31 58.31 1.5K
09:45 58.31 58.55 58.31 58.49 2.5K
09:46 58.49 58.49 58.39 58.39 0.2K
09:47 58.39 58.39 58.29 58.29 1.0K
09:48 58.44 58.44 58.32 58.32 0.7K
09:49 58.42 58.58 58.42 58.42 5.6K
09:50 58.60 58.60 58.40 58.56 2.1K
09:51 58.56 58.66 58.55 58.55 1.2K
09:52 58.55 58.68 58.55 58.68 2.4K
09:53 58.67 58.67 58.60 58.60 1.4K
09:54 58.60 58.60 58.58 58.58 0.5K
09:55 58.58 58.69 58.56 58.69 3.1K
09:56 58.69 58.69 58.63 58.63 2.0K
09:57 58.63 58.63 58.53 58.54 3.2K
09:58 58.54 58.66 58.54 58.57 1.9K
09:59 58.57 58.58 58.57 58.58 0.4K
10:00 58.62 58.69 58.62 58.65 1.7K
10:01 58.75 58.75 58.57 58.62 2.3K
10:02 58.58 58.60 58.58 58.60 1.1K
10:03 58.60 58.70 58.60 58.70 1.7K
10:04 58.70 58.77 58.56 58.77 1.4K
10:05 58.64 58.70 58.64 58.69 1.6K
10:06 58.64 58.69 58.63 58.63 1.0K
10:07 58.68 58.75 58.67 58.75 3.4K
10:08 58.75 58.75 58.73 58.73 1.0K
10:09 58.73 58.73 58.68 58.71 1.5K
10:10 58.71 58.71 58.68 58.68 1.0K
10:11 58.68 58.68 58.63 58.63 1.6K
10:12 58.63 58.74 58.63 58.74 0.4K
10:13 58.72 58.72 58.72 58.72 0.5K
10:14 58.72 58.77 58.66 58.77 2.4K
10:15 58.82 58.88 58.82 58.88 2.2K
10:16 58.88 58.90 58.87 58.87 1.5K
10:17 58.82 58.88 58.81 58.81 3.9K
10:18 58.81 58.81 58.75 58.75 3.0K
10:19 58.71 58.75 58.66 58.72 9.8K
10:20 58.48 58.52 58.30 58.52 7.3K
10:21 58.44 58.66 58.44 58.66 4.2K
10:22 58.66 58.67 58.66 58.67 0.5K
10:23 58.67 58.80 58.67 58.80 2.6K
10:24 58.80 58.87 58.75 58.75 1.0K
10:25 58.75 58.81 58.72 58.80 2.5K
10:26 58.81 58.81 58.68 58.68 2.1K
10:27 58.66 58.67 58.53 58.53 1.0K
10:28 58.53 58.63 58.53 58.60 0.9K
10:29 58.61 58.70 58.55 58.63 3.0K
10:30 58.81 58.81 58.76 58.79 2.9K
10:31 58.72 58.77 58.66 58.77 1.1K
10:32 58.77 58.77 58.62 58.63 2.7K
10:33 58.63 58.67 58.63 58.67 0.8K
10:34 58.67 58.67 58.56 58.62 0.7K
10:35 58.62 58.62 58.50 58.50 1.8K
10:36 58.53 58.53 58.52 58.52 2.0K
10:37 58.52 58.59 58.49 58.59 2.7K
10:38 58.60 58.64 58.60 58.64 0.7K
10:39 58.56 58.80 58.56 58.80 6.8K
10:40 58.80 58.80 58.59 58.59 3.0K
10:41 58.52 58.58 58.52 58.58 2.1K
10:42 58.43 58.47 58.43 58.47 4.0K
10:43 58.47 58.60 58.47 58.60 2.9K
10:44 58.64 58.64 58.55 58.55 2.0K
10:45 58.57 58.70 58.54 58.70 1.5K
10:46 58.77 58.77 58.59 58.66 1.8K
10:47 58.66 58.66 58.59 58.59 0.9K
10:48 58.69 58.70 58.66 58.66 1.0K
10:49 58.66 58.72 58.66 58.72 0.7K
10:50 58.72 58.72 58.60 58.60 0.9K
10:51 58.60 58.71 58.60 58.71 1.7K
10:52 58.73 58.73 58.73 58.73 0.9K
10:53 58.73 58.73 58.71 58.71 0.6K
10:54 58.71 58.71 58.71 58.71 0.9K
10:55 58.65 58.65 58.53 58.53 2.8K
10:56 58.53 58.56 58.53 58.56 1.6K
10:57 58.56 58.59 58.56 58.59 0.2K
10:58 58.66 58.66 58.64 58.64 1.1K
10:59 58.64 58.65 58.63 58.65 0.7K
11:00 58.71 58.71 58.50 58.50 2.8K
11:01 58.50 58.53 58.50 58.53 1.5K
11:02 58.55 58.55 58.55 58.55 0.9K
11:03 58.55 58.64 58.55 58.64 2.4K
11:04 58.70 58.73 58.70 58.73 1.4K
11:05 58.73 58.73 58.52 58.52 2.1K
11:06 58.52 58.52 58.52 58.52 0.2K
11:07 58.51 58.55 58.51 58.55 1.3K
11:08 58.55 58.55 58.55 58.55 0.0K
11:09 58.66 58.66 58.58 58.62 3.4K
11:10 58.55 58.55 58.54 58.54 0.5K
11:11 58.54 58.58 58.54 58.55 1.4K
11:12 58.55 58.55 58.48 58.48 2.7K
11:13 58.44 58.45 58.44 58.45 1.5K
11:14 58.45 58.50 58.45 58.50 0.4K
11:15 58.51 58.51 58.49 58.49 0.9K
11:16 58.49 58.49 58.45 58.45 1.8K
11:17 58.41 58.44 58.41 58.44 2.5K
11:18 58.44 58.44 58.42 58.42 1.0K
11:19 58.42 58.42 58.42 58.42 0.1K
11:20 58.43 58.51 58.43 58.48 4.5K
11:21 58.48 58.48 58.47 58.47 1.3K
11:22 58.47 58.51 58.47 58.51 0.8K
11:23 58.51 58.51 58.50 58.50 0.9K
11:24 58.53 58.53 58.53 58.53 0.4K
11:25 58.53 58.56 58.49 58.49 2.9K
11:26 58.53 58.53 58.48 58.48 1.2K
11:27 58.48 58.48 58.48 58.48 0.2K
11:28 58.48 58.48 58.42 58.46 1.0K
11:29 58.46 58.57 58.46 58.57 2.0K
11:30 58.54 58.54 58.50 58.50 1.7K
11:31 58.50 58.50 58.38 58.38 2.0K
11:32 58.40 58.40 58.40 58.40 0.6K
11:33 58.40 58.40 58.36 58.36 2.2K
11:34 58.31 58.31 58.21 58.21 2.7K
11:35 58.21 58.27 58.15 58.27 2.0K
11:36 58.27 58.27 58.22 58.22 0.4K
11:37 58.24 58.28 58.24 58.28 0.7K
11:38 58.28 58.28 58.20 58.20 0.3K
11:39 58.20 58.20 58.20 58.20 0.5K
11:40 58.20 58.20 58.20 58.20 0.2K
11:41 58.20 58.26 58.20 58.25 3.2K
11:42 58.25 58.25 58.18 58.18 1.5K
11:43 58.18 58.18 58.18 58.18 0.4K
11:44 58.13 58.13 58.13 58.13 0.2K
11:45 58.13 58.13 58.12 58.12 0.6K
11:46 58.12 58.12 58.10 58.10 0.6K
11:47 58.05 58.05 57.95 57.95 3.5K
11:48 58.02 58.03 58.02 58.03 2.3K
11:49 58.01 58.01 57.98 57.98 2.2K
11:50 57.98 57.98 57.98 57.98 0.5K
11:51 57.98 58.00 57.98 58.00 2.0K
11:52 58.00 58.00 57.98 57.98 1.8K
11:53 57.98 57.98 57.98 57.98 0.3K
11:54 57.92 58.01 57.92 58.01 2.3K
11:55 58.01 58.01 58.01 58.01 0.2K
11:56 58.07 58.11 58.06 58.06 2.0K
11:57 58.06 58.08 58.06 58.08 2.0K
11:58 58.07 58.08 58.07 58.08 2.1K
11:59 58.08 58.08 58.05 58.05 0.7K
12:00 57.97 58.05 57.97 58.05 2.1K
12:01 58.03 58.03 58.01 58.01 1.7K
12:02 58.01 58.06 58.01 58.06 0.5K
12:03 58.06 58.06 58.06 58.06 0.2K
12:04 57.97 57.97 57.94 57.94 0.5K
12:05 57.94 57.99 57.94 57.99 0.4K
12:06 57.94 57.98 57.94 57.98 4.0K
12:07 57.98 57.98 57.98 57.98 0.1K
12:08 57.98 57.98 57.98 57.98 0.2K
12:09 57.98 58.05 57.98 58.05 0.4K
12:10 58.02 58.02 57.98 57.98 1.1K
12:11 57.98 58.03 57.98 58.03 1.7K
12:12 58.03 58.03 58.00 58.00 1.0K
12:13 58.00 58.00 58.00 58.00 0.6K
12:14 58.00 58.00 58.00 58.00 0.3K
12:15 58.00 58.00 58.00 58.00 0.4K
12:16 58.00 58.00 57.98 57.98 0.4K
12:17 57.98 57.98 57.91 57.91 1.1K
12:18 57.90 57.90 57.90 57.90 0.6K
12:19 57.90 57.91 57.90 57.91 0.2K
12:20 57.91 57.91 57.91 57.91 0.3K
12:21 57.91 57.91 57.91 57.91 0.1K
12:22 57.93 57.93 57.93 57.93 1.6K
12:23 57.93 57.93 57.93 57.93 0.4K
12:24 57.93 57.93 57.93 57.93 0.5K
12:25 57.91 57.91 57.91 57.91 0.3K
12:26 57.91 57.91 57.91 57.91 0.5K
12:27 58.00 58.00 57.92 57.95 4.2K
12:28 57.95 57.98 57.95 57.98 0.8K
12:29 57.98 58.01 57.94 57.94 1.1K
12:30 57.94 57.94 57.94 57.94 0.2K
12:31 58.02 58.03 58.01 58.03 1.1K
12:32 58.14 58.14 58.12 58.12 3.6K
12:33 58.12 58.12 58.12 58.12 0.5K
12:34 58.15 58.15 58.15 58.15 0.3K
12:35 58.15 58.15 58.15 58.15 0.4K
12:36 58.12 58.14 58.10 58.14 1.7K
12:37 58.17 58.17 58.17 58.17 1.5K
12:38 58.17 58.18 58.17 58.18 1.1K
12:39 58.20 58.20 58.18 58.18 0.9K
12:40 58.18 58.18 58.18 58.18 0.5K
12:41 58.18 58.18 58.18 58.18 0.1K
12:42 58.18 58.18 58.18 58.18 0.2K
12:43 58.18 58.21 58.18 58.21 1.1K
12:44 58.20 58.20 58.20 58.20 0.1K
12:45 58.22 58.22 58.22 58.22 0.3K
12:46 58.22 58.22 58.22 58.22 0.7K
12:47 58.22 58.22 58.14 58.14 1.3K
12:48 58.14 58.14 58.14 58.14 0.3K
12:49 58.14 58.14 58.12 58.12 1.0K
12:50 58.10 58.10 58.09 58.09 3.6K
12:51 58.09 58.09 58.02 58.06 3.8K
12:52 58.06 58.06 58.01 58.01 0.6K
12:53 57.99 58.13 57.99 58.13 2.3K
12:54 58.12 58.12 58.08 58.08 2.4K
12:55 58.08 58.08 58.08 58.08 0.3K
12:56 58.08 58.08 58.08 58.08 0.1K
12:57 58.08 58.08 58.08 58.08 0.2K
12:58 58.08 58.08 58.08 58.08 0.1K
12:59 58.08 58.08 58.08 58.08 1.3K
13:00 58.08 58.09 58.08 58.09 0.6K
13:01 58.09 58.09 58.09 58.09 0.8K
13:02 58.09 58.09 58.06 58.06 1.2K
13:03 58.04 58.04 58.04 58.04 0.6K
13:04 58.05 58.08 58.05 58.08 1.8K
13:05 58.08 58.08 58.08 58.08 0.3K
13:06 58.08 58.08 58.07 58.07 1.3K
13:07 58.07 58.07 58.07 58.07 0.2K
13:08 58.07 58.07 58.07 58.07 0.1K
13:09 58.07 58.07 58.04 58.04 0.9K
13:10 58.02 58.04 58.02 58.04 0.4K
13:11 58.04 58.04 58.04 58.04 0.1K
13:12 58.04 58.07 58.04 58.05 1.3K
13:13 58.05 58.08 58.05 58.08 0.6K
13:14 58.05 58.05 58.02 58.04 1.2K
13:15 58.04 58.04 58.04 58.04 0.1K
13:16 58.04 58.13 58.04 58.13 2.2K
13:17 58.13 58.18 58.13 58.16 1.5K
13:18 58.16 58.16 58.16 58.16 0.2K
13:19 58.19 58.19 58.19 58.19 0.5K
13:20 58.19 58.19 58.19 58.19 0.3K
13:21 58.19 58.19 58.19 58.19 0.7K
13:22 58.19 58.19 58.14 58.14 0.4K
13:23 58.17 58.17 58.10 58.10 0.4K
13:24 58.24 58.24 58.20 58.20 2.1K
13:25 58.22 58.22 58.22 58.22 1.0K
13:26 58.22 58.22 58.22 58.22 0.5K
13:27 58.22 58.26 58.22 58.26 0.4K
13:28 58.26 58.26 58.20 58.23 6.0K
13:29 58.23 58.23 58.23 58.23 0.1K
13:30 58.23 58.25 58.21 58.25 3.1K
13:31 58.25 58.25 58.24 58.24 1.1K
13:32 58.24 58.27 58.24 58.27 0.2K
13:33 58.32 58.48 58.32 58.48 4.0K
13:34 58.48 58.48 58.47 58.47 0.7K
13:35 58.47 58.47 58.39 58.40 0.7K
13:36 58.40 58.40 58.36 58.36 0.4K
13:37 58.36 58.36 58.30 58.30 0.6K
13:38 58.30 58.30 58.25 58.25 0.3K
13:39 58.27 58.27 58.27 58.27 1.2K
13:40 58.27 58.27 58.27 58.27 0.3K
13:41 58.27 58.39 58.27 58.39 1.4K
13:42 58.39 58.44 58.39 58.44 1.1K
13:43 58.44 58.44 58.44 58.44 0.3K
13:44 58.44 58.48 58.44 58.48 0.7K
13:45 58.48 58.50 58.48 58.50 0.9K
13:46 58.50 58.50 58.50 58.50 0.0K
13:47 58.50 58.51 58.47 58.47 2.1K
13:48 58.54 58.54 58.48 58.52 1.7K
13:49 58.52 58.52 58.52 58.52 0.5K
13:50 58.52 58.52 58.52 58.52 0.4K
13:51 58.49 58.49 58.49 58.49 0.2K
13:52 58.49 58.50 58.49 58.50 0.2K
13:53 58.50 58.50 58.45 58.45 1.0K
13:54 58.45 58.45 58.39 58.39 1.4K
13:55 58.38 58.38 58.38 58.38 0.9K
13:56 58.38 58.38 58.27 58.27 0.6K
13:57 58.32 58.32 58.32 58.32 0.9K
13:58 58.32 58.32 58.28 58.29 2.0K
13:59 58.28 58.28 58.28 58.28 0.8K
14:00 58.28 58.31 58.28 58.31 0.5K
14:01 58.31 58.34 58.31 58.34 1.0K
14:02 58.34 58.34 58.34 58.34 0.0K
14:03 58.34 58.36 58.34 58.36 0.6K
14:04 58.36 58.36 58.35 58.35 0.6K
14:05 58.33 58.33 58.33 58.33 0.5K
14:06 58.33 58.34 58.33 58.34 0.3K
14:07 58.34 58.34 58.25 58.25 16.6K
14:08 58.25 58.25 57.98 57.98 8.2K
14:09 57.98 57.98 57.83 57.83 3.0K
14:10 57.83 57.93 57.83 57.83 1.0K
14:11 57.82 57.90 57.82 57.90 1.8K
14:12 57.90 57.90 57.90 57.90 0.1K
14:13 57.90 57.90 57.68 57.68 4.9K
14:14 57.68 57.68 57.64 57.64 0.4K
14:15 57.64 57.64 57.64 57.64 0.4K
14:16 57.64 57.64 57.64 57.64 0.1K
14:17 57.66 57.66 57.66 57.66 0.5K
14:18 57.66 57.66 57.66 57.66 1.7K
14:19 57.66 57.66 57.66 57.66 1.4K
14:20 57.70 57.70 57.69 57.69 2.1K
14:21 57.69 57.69 57.67 57.67 0.8K
14:22 57.67 57.67 57.67 57.67 0.0K
14:23 57.67 57.67 57.67 57.67 0.1K
14:24 57.67 57.70 57.67 57.70 0.4K
14:25 57.68 57.68 57.65 57.65 1.1K
14:26 57.61 57.69 57.61 57.69 1.8K
14:27 57.69 57.69 57.69 57.69 0.0K
14:28 57.69 57.69 57.66 57.66 0.2K
14:29 57.66 57.66 57.66 57.66 0.2K
14:30 57.66 57.70 57.62 57.62 1.8K
14:31 57.61 57.61 57.48 57.48 2.7K
14:32 57.48 57.53 57.48 57.53 3.2K
14:33 57.56 57.56 57.54 57.54 2.8K
14:34 57.54 57.60 57.54 57.56 1.2K
14:35 57.56 57.62 57.56 57.58 1.6K
14:36 57.58 57.58 57.58 57.58 0.4K
14:37 57.56 57.56 57.56 57.56 0.3K
14:38 57.56 57.56 57.52 57.52 0.8K
14:39 57.51 57.55 57.51 57.55 0.7K
14:40 57.55 57.55 57.55 57.55 0.0K
14:41 57.55 57.55 57.54 57.54 0.3K
14:42 57.54 57.54 57.54 57.54 0.7K
14:43 57.54 57.54 57.51 57.51 0.4K
14:44 57.51 57.51 57.51 57.51 0.9K
14:45 57.53 57.53 57.53 57.53 1.5K
14:46 57.53 57.53 57.53 57.53 1.0K
14:47 57.48 57.58 57.48 57.58 2.1K
14:48 57.66 57.66 57.63 57.63 3.4K
14:49 57.66 57.69 57.66 57.69 1.1K
14:50 57.69 57.69 57.69 57.69 0.2K
14:51 57.69 57.80 57.69 57.80 2.2K
14:52 57.79 57.79 57.48 57.48 5.9K
14:53 57.48 57.54 57.48 57.54 1.4K
14:54 57.54 57.54 57.54 57.54 0.2K
14:55 57.54 57.54 57.54 57.54 0.4K
14:56 57.54 57.54 57.54 57.54 0.1K
14:57 57.54 57.54 57.43 57.43 0.5K
14:58 57.43 57.45 57.41 57.41 0.8K
14:59 57.41 57.41 57.41 57.41 0.0K
15:00 57.41 57.53 57.41 57.53 2.1K
15:01 57.57 57.57 57.56 57.56 0.4K
15:02 57.56 57.59 57.56 57.59 0.8K
15:03 57.59 57.59 57.52 57.52 0.2K
15:04 57.56 57.56 57.56 57.56 0.5K
15:05 57.51 57.51 57.51 57.51 1.1K
15:06 57.51 57.52 57.51 57.52 0.2K
15:07 57.50 57.53 57.50 57.53 1.0K
15:08 57.52 57.54 57.50 57.54 1.5K
15:09 57.54 57.56 57.54 57.56 1.3K
15:10 57.56 57.56 57.55 57.55 0.4K
15:11 57.55 57.55 57.55 57.55 0.1K
15:12 57.55 57.57 57.55 57.57 1.1K
15:13 57.53 57.53 57.53 57.53 1.3K
15:14 57.53 57.53 57.53 57.53 0.6K
15:15 57.53 57.53 57.53 57.53 0.2K
15:16 57.50 57.52 57.50 57.52 0.4K
15:17 57.52 57.52 57.52 57.52 0.5K
15:18 57.52 57.53 57.52 57.53 0.2K
15:19 57.53 57.57 57.53 57.55 1.6K
15:20 57.55 57.56 57.55 57.56 1.0K
15:21 57.49 57.49 57.33 57.33 2.6K
15:22 57.32 57.32 57.32 57.32 0.5K
15:23 57.35 57.35 57.35 57.35 1.3K
15:24 57.35 57.38 57.35 57.36 1.4K
15:25 57.36 57.41 57.36 57.41 1.4K
15:26 57.41 57.50 57.41 57.50 2.2K
15:27 57.50 57.50 57.49 57.49 0.5K
15:28 57.44 57.44 57.41 57.41 0.8K
15:29 57.41 57.46 57.41 57.46 1.2K
15:30 57.46 57.46 57.41 57.41 0.3K
15:31 57.41 57.45 57.41 57.45 1.7K
15:32 57.50 57.50 57.48 57.48 1.2K
15:33 57.48 57.52 57.48 57.52 1.2K
15:34 57.71 57.80 57.62 57.62 28.4K
15:35 57.62 57.62 57.59 57.59 0.7K
15:36 57.54 57.54 57.49 57.49 1.7K
15:37 57.49 57.49 57.42 57.45 1.9K
15:38 57.45 57.45 57.32 57.32 0.9K
15:39 57.31 57.36 57.30 57.36 3.1K
15:40 57.37 57.37 57.36 57.36 0.5K
15:41 57.36 57.37 57.36 57.37 1.3K
15:42 57.35 57.37 57.35 57.37 1.6K
15:43 57.37 57.37 57.24 57.24 4.0K
15:44 57.24 57.25 57.24 57.25 0.8K
15:45 57.25 57.26 57.21 57.24 4.6K
15:46 57.24 57.24 57.24 57.24 0.1K
15:47 57.24 57.54 57.24 57.54 7.5K
15:48 57.52 57.60 57.52 57.60 5.7K
15:49 57.60 57.60 57.57 57.60 1.5K
15:50 57.61 57.62 57.55 57.62 6.3K
15:51 57.64 57.64 57.56 57.56 13.3K
15:52 57.59 57.59 57.57 57.59 3.5K
15:53 57.59 57.69 57.59 57.69 7.3K
15:54 57.69 57.69 57.66 57.69 4.8K
15:55 57.72 57.72 57.56 57.68 20.5K
15:56 57.71 57.80 57.71 57.80 9.0K
15:57 57.77 57.89 57.77 57.89 15.7K
15:58 57.87 57.87 57.76 57.76 16.4K
15:59 57.71 57.73 57.71 57.73 10.6K
16:00 57.77 57.95 57.71 57.77 249.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available