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 57.49 57.71 57.48 57.48 5.8K
09:32 57.48 57.48 57.17 57.17 2.0K
09:33 57.19 57.19 57.19 57.19 0.3K
09:34 57.19 57.48 57.19 57.48 1.4K
09:35 57.48 57.48 57.07 57.07 0.6K
09:36 57.40 57.53 57.40 57.53 1.6K
09:37 57.11 57.19 57.11 57.19 1.0K
09:38 57.19 57.19 57.19 57.19 0.4K
09:39 57.19 57.19 57.19 57.19 0.1K
09:40 57.19 57.39 57.19 57.21 1.0K
09:41 57.21 57.21 57.21 57.21 0.0K
09:42 57.42 57.42 57.42 57.42 1.5K
09:43 57.42 57.42 57.42 57.42 0.1K
09:44 57.42 57.42 57.42 57.42 0.3K
09:45 57.42 57.42 57.29 57.29 0.5K
09:46 57.29 57.50 57.29 57.50 0.3K
09:47 57.48 57.48 57.48 57.48 0.5K
09:48 57.48 57.66 57.48 57.66 0.3K
09:49 57.66 57.70 57.55 57.55 1.3K
09:50 57.55 57.55 57.55 57.55 0.2K
09:51 57.55 57.57 57.55 57.57 0.7K
09:52 57.57 57.57 57.57 57.57 0.0K
09:53 57.57 57.57 57.57 57.57 0.0K
09:54 57.57 57.57 57.57 57.57 0.2K
09:55 57.57 57.57 57.57 57.57 0.0K
09:56 57.57 57.57 57.57 57.57 0.4K
09:57 57.57 57.57 57.22 57.22 0.1K
09:58 57.09 57.09 57.09 57.09 0.3K
09:59 57.06 57.18 57.06 57.18 2.5K
10:00 56.82 56.89 56.82 56.89 0.6K
10:01 56.89 56.89 56.88 56.88 1.4K
10:02 56.88 56.88 56.78 56.82 1.9K
10:03 56.87 57.04 56.87 57.04 2.2K
10:04 57.02 57.02 57.00 57.00 0.9K
10:05 56.97 56.97 56.97 56.97 0.1K
10:06 57.05 57.05 57.05 57.05 0.5K
10:07 57.05 57.05 57.05 57.05 0.1K
10:08 56.88 56.88 56.78 56.78 1.1K
10:09 56.76 56.76 56.76 56.76 0.5K
10:10 56.76 56.76 56.76 56.76 0.1K
10:11 56.81 56.81 56.81 56.81 0.5K
10:12 56.81 56.81 56.63 56.63 0.7K
10:13 56.63 56.63 56.57 56.57 1.3K
10:14 56.35 56.53 56.35 56.53 4.8K
10:15 56.53 56.71 56.53 56.71 6.5K
10:16 56.71 56.71 56.56 56.56 0.3K
10:17 56.43 56.43 56.11 56.11 9.8K
10:18 56.11 56.29 56.11 56.29 1.1K
10:19 56.29 56.29 56.18 56.18 0.5K
10:20 56.18 56.23 56.18 56.23 0.6K
10:21 56.25 56.42 56.25 56.42 1.8K
10:22 56.42 56.42 56.25 56.25 4.9K
10:23 56.25 56.25 56.25 56.25 0.4K
10:24 56.39 56.39 56.23 56.39 1.8K
10:25 56.48 56.48 56.48 56.48 2.3K
10:26 56.48 56.48 56.48 56.48 0.1K
10:27 56.35 56.35 56.17 56.17 0.4K
10:28 56.34 56.34 56.02 56.02 3.5K
10:29 56.02 56.02 56.02 56.02 0.4K
10:30 56.02 56.02 56.02 56.02 0.1K
10:31 56.02 56.11 55.98 56.11 2.9K
10:32 56.11 56.11 56.11 56.11 0.1K
10:33 55.97 55.97 55.97 55.97 1.4K
10:34 56.01 56.02 55.97 55.97 1.5K
10:35 55.97 55.97 55.97 55.97 0.2K
10:36 56.01 56.03 55.93 55.93 1.3K
10:37 55.93 55.93 55.92 55.92 0.2K
10:38 55.86 55.93 55.79 55.93 1.6K
10:39 55.79 55.80 55.79 55.80 1.9K
10:40 55.80 55.80 55.80 55.80 0.1K
10:41 55.70 55.82 55.70 55.82 0.4K
10:42 55.84 56.02 55.78 56.02 2.1K
10:43 56.02 56.07 55.98 55.98 8.0K
10:44 56.07 56.09 56.07 56.09 0.8K
10:45 56.09 56.09 56.09 56.09 0.1K
10:46 56.09 56.09 56.09 56.09 0.2K
10:47 56.09 56.09 56.09 56.09 0.1K
10:48 56.09 56.09 55.96 55.96 0.2K
10:49 55.96 55.96 55.95 55.95 0.6K
10:50 55.95 55.95 55.92 55.92 0.3K
10:51 55.92 56.02 55.92 55.96 2.0K
10:52 55.96 55.96 55.96 55.96 0.2K
10:53 55.92 56.04 55.92 56.04 2.1K
10:54 56.23 56.23 56.22 56.22 2.1K
10:55 56.22 56.22 56.22 56.22 0.6K
10:56 56.28 56.28 56.28 56.28 8.0K
10:57 56.27 56.27 56.27 56.27 0.5K
10:58 56.27 56.27 56.27 56.27 0.2K
10:59 56.27 56.27 56.27 56.27 0.0K
11:00 56.22 56.26 56.22 56.26 1.7K
11:01 56.26 56.26 56.26 56.26 0.3K
11:02 56.26 56.26 56.23 56.23 0.4K
11:03 56.21 56.21 56.10 56.10 3.9K
11:04 56.10 56.20 56.10 56.20 0.4K
11:05 56.39 56.39 56.36 56.36 4.5K
11:06 56.36 56.36 56.18 56.23 11.4K
11:07 56.23 56.34 56.23 56.34 0.4K
11:08 56.34 56.38 56.34 56.38 0.7K
11:09 56.38 56.38 56.36 56.36 0.5K
11:10 56.36 56.52 56.36 56.52 1.0K
11:11 56.51 56.53 56.41 56.41 1.7K
11:12 56.41 56.53 56.41 56.53 0.7K
11:13 56.53 56.53 56.40 56.40 0.2K
11:14 56.40 56.51 56.40 56.40 3.0K
11:15 56.40 56.40 56.37 56.37 0.2K
11:16 56.32 56.32 56.32 56.32 0.3K
11:17 56.32 56.39 56.32 56.39 0.4K
11:18 56.39 56.44 56.39 56.44 1.9K
11:19 56.44 56.44 56.36 56.37 2.0K
11:20 56.37 56.37 56.32 56.32 0.3K
11:21 56.32 56.32 56.32 56.32 0.4K
11:22 56.32 56.32 56.26 56.26 0.7K
11:23 56.26 56.26 56.17 56.20 0.8K
11:24 56.20 56.20 56.12 56.12 0.5K
11:25 56.20 56.20 56.12 56.12 1.0K
11:26 56.12 56.12 56.12 56.12 0.6K
11:27 56.12 56.12 56.08 56.08 1.5K
11:28 56.08 56.08 56.00 56.00 1.2K
11:29 56.06 56.06 56.04 56.04 2.1K
11:30 56.04 56.04 56.04 56.04 0.1K
11:31 56.00 56.00 55.95 55.97 1.4K
11:32 55.97 55.97 55.85 55.91 0.8K
11:33 55.87 55.87 55.86 55.86 0.8K
11:34 55.86 55.93 55.86 55.93 1.4K
11:35 55.93 55.93 55.80 55.80 0.5K
11:36 55.84 55.90 55.84 55.88 9.8K
11:37 55.88 55.88 55.88 55.88 1.0K
11:38 55.85 55.86 55.85 55.86 1.4K
11:39 55.87 55.89 55.87 55.88 1.8K
11:40 55.88 55.92 55.88 55.92 2.8K
11:41 55.92 55.96 55.92 55.96 4.7K
11:42 55.96 56.06 55.96 56.06 2.7K
11:43 56.14 56.14 56.05 56.05 1.1K
11:44 56.07 56.09 56.07 56.09 0.2K
11:45 56.07 56.07 56.06 56.06 0.5K
11:46 56.08 56.08 56.06 56.06 0.8K
11:47 56.06 56.06 55.89 55.89 1.8K
11:48 55.89 55.93 55.89 55.93 0.9K
11:49 55.93 55.99 55.93 55.99 0.5K
11:50 55.99 56.01 55.90 55.90 1.1K
11:51 55.95 55.98 55.95 55.98 0.9K
11:52 56.00 56.00 56.00 56.00 0.7K
11:53 56.00 56.06 56.00 56.06 1.1K
11:54 56.00 56.06 56.00 56.01 1.2K
11:55 56.01 56.01 56.00 56.00 2.0K
11:56 56.00 56.05 56.00 56.05 0.8K
11:57 56.05 56.05 56.05 56.05 0.8K
11:58 56.05 56.05 56.05 56.05 0.3K
11:59 56.05 56.06 56.01 56.06 2.3K
12:00 56.06 56.06 56.06 56.06 0.7K
12:01 56.06 56.06 56.00 56.00 2.0K
12:02 55.97 55.97 55.92 55.97 2.1K
12:03 55.97 56.01 55.94 56.01 1.1K
12:04 56.02 56.10 56.00 56.10 2.6K
12:05 56.12 56.12 56.06 56.06 0.8K
12:06 56.08 56.13 56.08 56.13 1.0K
12:07 56.06 56.06 56.06 56.06 1.3K
12:08 56.06 56.06 56.06 56.06 0.1K
12:09 56.06 56.07 56.06 56.07 0.5K
12:10 56.01 56.03 56.01 56.03 1.2K
12:11 56.09 56.13 56.08 56.13 3.3K
12:12 56.09 56.09 56.08 56.08 1.8K
12:13 56.08 56.10 56.08 56.10 0.1K
12:14 56.18 56.18 56.18 56.18 1.0K
12:15 56.18 56.21 56.18 56.20 0.9K
12:16 56.20 56.21 56.20 56.21 0.9K
12:17 56.17 56.17 56.15 56.15 1.5K
12:18 56.15 56.15 56.15 56.15 0.2K
12:19 56.15 56.15 56.13 56.13 0.7K
12:20 56.13 56.13 56.13 56.13 0.0K
12:21 56.20 56.22 56.20 56.22 2.3K
12:22 56.22 56.25 56.22 56.25 0.9K
12:23 56.23 56.23 56.16 56.17 1.4K
12:24 56.17 56.17 56.17 56.17 0.0K
12:25 56.17 56.17 56.17 56.17 0.1K
12:26 56.17 56.24 56.17 56.24 3.9K
12:27 56.24 56.25 56.23 56.23 1.9K
12:28 56.23 56.23 56.22 56.22 0.7K
12:29 56.22 56.25 56.22 56.25 0.7K
12:30 56.25 56.25 56.25 56.25 0.3K
12:31 56.27 56.27 56.17 56.20 3.7K
12:32 56.12 56.14 56.12 56.14 2.4K
12:33 56.14 56.14 56.14 56.14 0.2K
12:34 56.13 56.15 56.13 56.15 1.0K
12:35 56.15 56.18 56.15 56.18 0.7K
12:36 56.15 56.18 56.15 56.16 1.1K
12:37 56.16 56.16 56.16 56.16 0.1K
12:38 56.16 56.16 56.15 56.16 0.7K
12:39 56.16 56.19 56.16 56.19 1.6K
12:40 56.21 56.21 56.18 56.21 0.9K
12:41 56.24 56.24 56.24 56.24 1.5K
12:42 56.24 56.29 56.24 56.29 1.5K
12:43 56.29 56.32 56.29 56.29 0.9K
12:44 56.27 56.28 56.26 56.26 2.9K
12:45 56.25 56.25 56.25 56.25 0.8K
12:46 56.23 56.23 56.23 56.23 0.4K
12:47 56.19 56.19 56.19 56.19 1.7K
12:48 56.19 56.27 56.19 56.27 0.8K
12:49 56.27 56.34 56.27 56.34 0.9K
12:50 56.33 56.33 56.27 56.27 3.1K
12:51 56.27 56.33 56.27 56.33 1.2K
12:52 56.33 56.33 56.25 56.25 1.1K
12:53 56.25 56.33 56.25 56.33 0.3K
12:54 56.31 56.32 56.27 56.27 1.1K
12:55 56.27 56.27 56.26 56.26 0.4K
12:56 56.27 56.27 56.27 56.27 0.2K
12:57 56.27 56.30 56.27 56.30 0.9K
12:58 56.30 56.30 56.30 56.30 0.4K
12:59 56.30 56.34 56.30 56.34 0.7K
13:00 56.34 56.38 56.34 56.38 0.6K
13:01 56.36 56.36 56.32 56.32 1.3K
13:02 56.32 56.32 56.28 56.28 0.4K
13:03 56.28 56.28 56.28 56.28 0.2K
13:04 56.28 56.34 56.28 56.34 1.0K
13:05 56.36 56.36 56.36 56.36 0.5K
13:06 56.36 56.36 56.34 56.34 0.5K
13:07 56.34 56.36 56.34 56.36 0.6K
13:08 56.37 56.37 56.34 56.37 3.9K
13:09 56.37 56.43 56.37 56.43 1.4K
13:10 56.43 56.43 56.39 56.39 1.8K
13:11 56.40 56.41 56.40 56.41 1.4K
13:12 56.41 56.41 56.41 56.41 0.3K
13:13 56.41 56.42 56.41 56.42 1.0K
13:14 56.42 56.42 56.42 56.42 0.3K
13:15 56.42 56.48 56.42 56.48 2.2K
13:16 56.48 56.48 56.48 56.48 0.6K
13:17 56.48 56.54 56.48 56.54 1.1K
13:18 56.54 56.57 56.54 56.57 1.3K
13:19 56.57 56.59 56.57 56.57 1.4K
13:20 56.57 56.57 56.56 56.56 0.8K
13:21 56.56 56.56 56.55 56.55 1.5K
13:22 56.55 56.55 56.49 56.49 0.4K
13:23 56.49 56.53 56.49 56.53 1.0K
13:24 56.45 56.45 56.45 56.45 0.8K
13:25 56.45 56.45 56.45 56.45 0.1K
13:26 56.46 56.46 56.45 56.45 1.2K
13:27 56.47 56.49 56.47 56.49 1.2K
13:28 56.49 56.49 56.44 56.44 1.3K
13:29 56.46 56.47 56.46 56.47 0.7K
13:30 56.47 56.48 56.47 56.48 0.3K
13:31 56.48 56.54 56.45 56.54 2.1K
13:32 56.54 56.54 56.53 56.53 1.1K
13:33 56.53 56.54 56.53 56.54 0.3K
13:34 56.54 56.57 56.54 56.54 0.6K
13:35 56.54 56.55 56.54 56.55 0.4K
13:36 56.55 56.62 56.55 56.62 2.3K
13:37 56.62 56.68 56.62 56.66 0.7K
13:38 56.66 56.67 56.66 56.67 0.7K
13:39 56.67 56.71 56.67 56.71 0.6K
13:40 56.71 56.71 56.71 56.71 0.6K
13:41 56.76 56.79 56.76 56.79 3.3K
13:42 56.79 56.85 56.79 56.80 1.2K
13:43 56.76 56.76 56.76 56.76 1.8K
13:44 56.72 56.73 56.72 56.73 0.6K
13:45 56.73 56.73 56.73 56.73 0.3K
13:46 56.73 56.73 56.72 56.72 0.4K
13:47 56.74 56.74 56.74 56.74 0.3K
13:48 56.74 56.74 56.73 56.73 0.4K
13:49 56.73 56.73 56.73 56.73 0.1K
13:50 56.71 56.71 56.71 56.71 1.1K
13:51 56.71 56.77 56.71 56.77 0.7K
13:52 56.77 56.77 56.75 56.75 0.4K
13:53 56.75 56.75 56.75 56.75 1.0K
13:54 56.75 56.81 56.75 56.81 2.0K
13:55 56.90 56.94 56.90 56.92 2.4K
13:56 56.94 56.94 56.94 56.94 0.9K
13:57 56.94 56.99 56.94 56.99 0.7K
13:58 56.99 57.07 56.99 57.07 0.5K
13:59 57.07 57.12 57.07 57.12 2.6K
14:00 57.14 57.14 57.10 57.10 1.0K
14:01 57.03 57.03 57.03 57.03 2.1K
14:02 57.03 57.03 57.03 57.03 0.3K
14:03 56.98 56.98 56.94 56.94 1.2K
14:04 56.94 56.99 56.94 56.99 0.9K
14:05 56.99 57.04 56.99 57.02 1.8K
14:06 57.02 57.02 56.96 56.96 0.6K
14:07 56.96 56.98 56.96 56.98 0.6K
14:08 56.96 56.98 56.95 56.95 2.7K
14:09 56.95 56.95 56.95 56.95 0.0K
14:10 56.95 56.95 56.93 56.93 0.3K
14:11 56.92 56.92 56.91 56.92 1.0K
14:12 56.92 56.99 56.92 56.99 2.4K
14:13 57.01 57.03 57.01 57.03 0.2K
14:14 57.03 57.04 57.03 57.04 0.4K
14:15 57.04 57.04 57.04 57.04 0.1K
14:16 57.07 57.07 57.05 57.05 0.6K
14:17 57.04 57.04 57.02 57.02 2.8K
14:18 57.02 57.02 57.00 57.00 0.5K
14:19 57.00 57.01 56.97 56.97 1.5K
14:20 56.97 56.97 56.97 56.97 0.2K
14:21 56.97 56.97 56.92 56.92 0.3K
14:22 56.91 56.91 56.91 56.91 0.5K
14:23 56.94 56.94 56.91 56.94 0.9K
14:24 56.94 56.95 56.94 56.95 0.7K
14:25 56.95 56.95 56.94 56.94 0.4K
14:26 56.96 56.96 56.92 56.92 2.4K
14:27 56.92 56.93 56.92 56.93 0.3K
14:28 56.93 56.94 56.93 56.94 0.6K
14:29 56.94 56.94 56.94 56.94 0.8K
14:30 56.89 56.89 56.88 56.88 1.4K
14:31 56.88 56.88 56.88 56.88 0.2K
14:32 56.88 56.88 56.88 56.88 0.2K
14:33 56.94 56.95 56.94 56.95 2.7K
14:34 56.95 56.95 56.95 56.95 0.1K
14:35 56.96 56.96 56.95 56.95 0.6K
14:36 56.95 56.96 56.95 56.96 0.8K
14:37 56.96 56.96 56.90 56.90 1.4K
14:38 56.90 56.92 56.90 56.92 0.5K
14:39 56.96 56.98 56.96 56.98 2.2K
14:40 56.98 57.04 56.98 57.02 1.4K
14:41 57.02 57.02 57.00 57.00 0.2K
14:42 57.00 57.04 57.00 57.04 0.6K
14:43 57.00 57.01 57.00 57.01 0.6K
14:44 57.01 57.01 57.00 57.00 0.7K
14:45 57.00 57.00 57.00 57.00 0.4K
14:46 57.00 57.01 57.00 57.01 0.4K
14:47 56.99 56.99 56.99 56.99 0.9K
14:48 56.99 57.05 56.99 57.05 2.0K
14:49 57.05 57.07 57.05 57.07 1.0K
14:50 57.07 57.07 57.07 57.07 0.3K
14:51 57.07 57.07 57.05 57.06 3.0K
14:52 57.04 57.04 57.04 57.04 1.1K
14:53 57.04 57.04 57.04 57.04 0.3K
14:54 57.04 57.04 56.99 56.99 0.2K
14:55 56.99 56.99 56.98 56.98 0.6K
14:56 56.98 56.98 56.96 56.96 1.1K
14:57 56.97 56.97 56.97 56.97 0.4K
14:58 56.96 57.01 56.96 57.01 2.7K
14:59 57.01 57.02 57.01 57.02 1.2K
15:00 57.02 57.02 56.99 56.99 1.0K
15:01 56.99 57.03 56.99 57.03 0.5K
15:02 57.03 57.03 57.03 57.03 0.3K
15:03 57.03 57.09 57.03 57.09 1.8K
15:04 57.09 57.09 57.08 57.08 1.7K
15:05 57.08 57.12 57.08 57.09 1.6K
15:06 57.08 57.08 57.08 57.08 0.7K
15:07 57.08 57.08 57.05 57.05 1.1K
15:08 57.07 57.07 57.07 57.07 1.8K
15:09 57.09 57.10 57.09 57.10 0.6K
15:10 57.10 57.10 57.06 57.06 0.6K
15:11 57.08 57.08 57.07 57.07 0.9K
15:12 57.08 57.08 57.08 57.08 0.6K
15:13 57.08 57.09 57.07 57.09 0.6K
15:14 57.05 57.09 57.05 57.09 2.2K
15:15 57.08 57.08 57.08 57.08 0.4K
15:16 57.08 57.10 57.08 57.09 1.1K
15:17 57.09 57.09 57.08 57.08 2.0K
15:18 57.08 57.08 57.08 57.08 0.2K
15:19 57.08 57.10 57.08 57.10 0.7K
15:20 57.10 57.12 57.10 57.12 1.2K
15:21 57.12 57.12 57.11 57.11 0.8K
15:22 57.11 57.11 57.06 57.06 3.1K
15:23 57.06 57.06 57.04 57.04 1.0K
15:24 57.04 57.04 56.99 56.99 3.2K
15:25 57.00 57.00 57.00 57.00 0.7K
15:26 57.02 57.02 57.02 57.02 1.6K
15:27 56.97 56.97 56.97 56.97 1.5K
15:28 56.97 56.97 56.95 56.96 0.4K
15:29 56.96 56.97 56.96 56.97 0.6K
15:30 56.96 56.96 56.96 56.96 0.3K
15:31 56.96 56.96 56.89 56.89 2.0K
15:32 56.89 56.89 56.87 56.89 1.0K
15:33 56.87 56.87 56.83 56.83 2.2K
15:34 56.84 56.84 56.83 56.84 2.9K
15:35 56.84 56.85 56.84 56.85 2.2K
15:36 56.81 56.81 56.81 56.81 0.8K
15:37 56.81 56.81 56.81 56.81 0.2K
15:38 56.80 56.80 56.80 56.80 0.4K
15:39 56.80 56.82 56.80 56.81 3.2K
15:40 56.82 56.84 56.82 56.82 1.2K
15:41 56.82 56.88 56.82 56.88 5.7K
15:42 56.87 56.87 56.85 56.85 1.0K
15:43 56.85 56.86 56.84 56.86 2.7K
15:44 56.84 56.94 56.84 56.94 4.5K
15:45 56.94 56.95 56.90 56.90 1.5K
15:46 56.96 57.04 56.96 57.04 2.3K
15:47 57.02 57.04 56.97 56.97 4.2K
15:48 56.95 56.96 56.94 56.94 1.5K
15:49 56.96 56.97 56.95 56.97 2.4K
15:50 56.97 57.02 56.97 57.02 3.9K
15:51 57.02 57.18 57.02 57.18 5.3K
15:52 57.18 57.21 57.16 57.21 4.9K
15:53 57.21 57.31 57.21 57.24 7.5K
15:54 57.24 57.24 57.17 57.19 2.1K
15:55 57.11 57.12 57.07 57.07 12.1K
15:56 57.15 57.26 57.13 57.26 17.0K
15:57 57.22 57.22 57.09 57.09 7.9K
15:58 57.10 57.28 57.10 57.28 10.4K
15:59 57.22 57.23 57.21 57.21 14.8K
16:00 57.21 57.21 57.11 57.12 172.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available