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 58.04 58.22 57.52 58.22 8.9K
09:32 58.22 58.22 58.22 58.22 0.1K
09:33 58.22 58.22 58.22 58.22 0.3K
09:34 58.22 58.25 58.13 58.13 2.1K
09:35 58.13 58.25 58.13 58.25 0.3K
09:36 58.25 58.25 58.22 58.23 1.2K
09:37 58.23 58.34 58.23 58.34 1.7K
09:38 58.34 58.34 58.09 58.09 0.3K
09:39 58.09 58.09 58.09 58.09 0.2K
09:40 57.98 57.98 57.98 57.98 0.5K
09:41 57.98 58.19 57.98 58.19 2.9K
09:42 58.19 58.33 58.19 58.31 1.2K
09:43 58.31 58.31 58.30 58.30 0.3K
09:44 58.30 58.40 58.22 58.40 0.7K
09:45 58.40 58.40 58.27 58.27 0.2K
09:46 58.27 58.27 58.22 58.22 1.6K
09:47 58.22 58.22 58.11 58.20 0.9K
09:48 58.24 58.24 58.09 58.09 0.5K
09:49 58.09 58.26 58.09 58.17 2.4K
09:50 58.17 58.17 58.04 58.04 0.1K
09:51 58.04 58.04 58.04 58.04 0.1K
09:52 58.06 58.22 58.06 58.22 1.2K
09:53 58.16 58.29 58.13 58.29 3.2K
09:54 58.13 58.13 58.13 58.13 0.5K
09:55 58.13 58.19 58.13 58.19 0.1K
09:56 58.19 58.19 58.19 58.19 0.1K
09:57 58.19 58.19 58.19 58.19 0.1K
09:58 58.19 58.19 58.19 58.19 0.2K
09:59 58.05 58.10 58.05 58.10 1.2K
10:00 58.10 58.10 58.10 58.10 0.1K
10:01 58.08 58.16 58.08 58.14 7.3K
10:02 58.12 58.14 58.12 58.14 0.4K
10:03 58.14 58.14 58.14 58.14 0.5K
10:04 58.14 58.14 58.02 58.02 0.4K
10:05 58.11 58.11 58.03 58.11 1.2K
10:06 58.07 58.10 58.07 58.10 0.4K
10:07 58.09 58.29 58.09 58.29 3.4K
10:08 58.29 58.53 58.29 58.53 2.2K
10:09 58.53 58.55 58.45 58.45 0.9K
10:10 58.46 58.46 58.46 58.46 0.2K
10:11 58.46 58.46 58.44 58.44 0.7K
10:12 58.47 58.69 58.46 58.69 3.5K
10:13 58.69 58.69 58.67 58.69 0.9K
10:14 58.69 58.77 58.69 58.77 1.1K
10:15 58.77 58.88 58.77 58.88 3.1K
10:16 58.88 58.94 58.86 58.86 1.7K
10:17 58.86 58.86 58.77 58.77 1.2K
10:18 58.77 58.78 58.74 58.78 0.5K
10:19 58.78 58.78 58.71 58.71 0.5K
10:20 58.68 58.68 58.68 58.68 1.4K
10:21 58.65 58.70 58.63 58.69 2.2K
10:22 58.69 58.77 58.69 58.77 1.6K
10:23 58.77 58.88 58.77 58.85 6.3K
10:24 58.89 58.89 58.81 58.81 0.6K
10:25 58.81 59.08 58.81 58.95 15.2K
10:26 59.00 59.07 59.00 59.07 1.8K
10:27 59.07 59.07 59.04 59.04 1.7K
10:28 59.04 59.06 59.02 59.02 0.6K
10:29 59.02 59.02 58.92 58.98 1.4K
10:30 58.98 59.00 58.96 58.96 1.4K
10:31 58.96 59.03 58.96 59.02 4.2K
10:32 59.02 59.07 59.02 59.07 3.0K
10:33 59.07 59.07 59.00 59.00 1.5K
10:34 59.00 59.00 58.91 58.92 2.1K
10:35 58.98 58.98 58.90 58.90 1.2K
10:36 58.86 58.86 58.81 58.81 0.7K
10:37 58.83 58.84 58.81 58.84 1.4K
10:38 58.84 58.84 58.75 58.75 0.5K
10:39 58.75 58.75 58.75 58.75 0.5K
10:40 58.64 58.70 58.64 58.70 1.4K
10:41 58.70 58.75 58.69 58.75 0.9K
10:42 58.75 58.75 58.74 58.74 1.1K
10:43 58.65 58.65 58.59 58.59 2.7K
10:44 58.59 58.59 58.54 58.54 1.3K
10:45 58.54 58.54 58.45 58.45 0.7K
10:46 58.40 58.46 58.40 58.43 1.3K
10:47 58.43 58.48 58.43 58.48 2.3K
10:48 58.56 58.56 58.51 58.51 1.2K
10:49 58.51 58.51 58.40 58.40 0.9K
10:50 58.40 58.40 58.32 58.32 1.3K
10:51 58.32 58.39 58.32 58.39 0.2K
10:52 58.39 58.39 58.32 58.32 0.1K
10:53 58.32 58.46 58.31 58.45 9.1K
10:54 58.49 58.49 58.49 58.49 0.9K
10:55 58.49 58.49 58.48 58.49 0.7K
10:56 58.49 58.61 58.49 58.61 4.0K
10:57 58.61 58.61 58.61 58.61 1.3K
10:58 58.61 58.61 58.61 58.61 0.9K
10:59 58.70 58.74 58.70 58.74 0.8K
11:00 58.74 58.74 58.74 58.74 0.1K
11:01 58.74 58.82 58.74 58.80 3.1K
11:02 58.87 58.87 58.84 58.84 0.4K
11:03 58.84 58.89 58.84 58.89 0.9K
11:04 58.89 58.89 58.84 58.87 0.4K
11:05 58.87 58.91 58.87 58.91 1.2K
11:06 58.99 58.99 58.99 58.99 0.7K
11:07 58.99 58.99 58.99 58.99 0.7K
11:08 59.08 59.08 59.04 59.04 0.8K
11:09 59.11 59.19 59.11 59.19 1.8K
11:10 59.18 59.22 59.18 59.22 1.3K
11:11 59.31 59.31 59.21 59.24 3.8K
11:12 59.21 59.21 59.21 59.21 2.8K
11:13 59.21 59.21 59.21 59.21 0.2K
11:14 59.21 59.21 59.21 59.21 0.1K
11:15 59.21 59.21 59.17 59.17 0.4K
11:16 59.18 59.18 59.17 59.17 1.1K
11:17 59.17 59.23 59.17 59.18 0.6K
11:18 59.18 59.18 59.18 59.18 0.0K
11:19 59.18 59.18 59.12 59.12 0.3K
11:20 59.18 59.18 59.14 59.14 1.4K
11:21 59.11 59.22 59.11 59.22 2.2K
11:22 59.23 59.23 59.21 59.21 1.1K
11:23 59.12 59.21 59.12 59.21 2.0K
11:24 59.24 59.24 59.19 59.19 1.0K
11:25 59.19 59.19 59.19 59.19 0.6K
11:26 59.19 59.25 59.17 59.25 0.9K
11:27 59.25 59.25 59.09 59.09 1.1K
11:28 59.09 59.19 59.09 59.19 0.9K
11:29 59.20 59.26 59.20 59.26 5.6K
11:30 59.28 59.30 59.28 59.30 2.5K
11:31 59.31 59.31 59.31 59.31 0.4K
11:32 59.30 59.30 59.30 59.30 0.9K
11:33 59.32 59.32 59.20 59.20 3.6K
11:34 59.20 59.21 59.20 59.21 1.4K
11:35 59.20 59.20 59.13 59.13 1.2K
11:36 59.13 59.23 59.13 59.23 2.9K
11:37 59.23 59.23 59.19 59.19 0.4K
11:38 59.19 59.22 59.17 59.22 3.4K
11:39 59.19 59.23 59.19 59.23 2.8K
11:40 59.20 59.21 59.20 59.21 1.6K
11:41 59.24 59.28 59.18 59.28 6.7K
11:42 59.31 59.31 59.27 59.31 3.5K
11:43 59.36 59.36 59.35 59.35 2.0K
11:44 59.36 59.36 59.35 59.35 1.1K
11:45 59.35 59.35 59.29 59.29 2.1K
11:46 59.29 59.29 59.29 59.29 0.2K
11:47 59.24 59.24 59.24 59.24 1.3K
11:48 59.24 59.24 59.24 59.24 0.1K
11:49 59.24 59.24 59.24 59.24 0.2K
11:50 59.25 59.25 59.25 59.25 0.5K
11:51 59.34 59.34 59.30 59.30 1.9K
11:52 59.35 59.41 59.35 59.41 1.9K
11:53 59.41 59.41 59.38 59.40 0.8K
11:54 59.41 59.41 59.38 59.38 0.5K
11:55 59.38 59.38 59.38 59.38 0.1K
11:56 59.34 59.34 59.34 59.34 0.4K
11:57 59.32 59.32 59.28 59.28 0.7K
11:58 59.28 59.31 59.28 59.31 0.4K
11:59 59.31 59.31 59.31 59.31 0.2K
12:00 59.31 59.31 59.13 59.13 0.9K
12:01 59.13 59.13 59.07 59.07 1.2K
12:02 59.07 59.18 59.07 59.18 2.1K
12:03 59.18 59.18 59.11 59.11 0.9K
12:04 59.11 59.23 59.09 59.23 6.5K
12:05 59.23 59.31 59.23 59.31 0.5K
12:06 59.31 59.31 59.25 59.25 0.6K
12:07 59.25 59.35 59.25 59.35 0.9K
12:08 59.35 59.41 59.35 59.41 0.8K
12:09 59.34 59.46 59.34 59.46 3.6K
12:10 59.40 59.40 59.40 59.40 1.0K
12:11 59.41 59.51 59.41 59.46 4.5K
12:12 59.46 59.58 59.46 59.58 9.1K
12:13 59.54 59.61 59.54 59.54 3.9K
12:14 59.54 59.54 59.50 59.50 0.4K
12:15 59.50 59.50 59.50 59.50 0.6K
12:16 59.50 59.53 59.46 59.46 4.2K
12:17 59.46 59.46 59.46 59.46 0.0K
12:18 59.48 59.50 59.45 59.45 2.9K
12:19 59.45 59.46 59.45 59.46 1.1K
12:20 59.46 59.46 59.42 59.42 1.1K
12:21 59.42 59.42 59.42 59.42 0.5K
12:22 59.42 59.43 59.42 59.43 1.7K
12:23 59.37 59.37 59.29 59.29 1.5K
12:24 59.32 59.37 59.32 59.32 1.7K
12:25 59.32 59.39 59.32 59.39 1.4K
12:26 59.32 59.32 59.29 59.29 0.9K
12:27 59.30 59.30 59.29 59.29 1.0K
12:28 59.29 59.29 59.29 59.29 0.0K
12:29 59.25 59.25 59.25 59.25 0.5K
12:30 59.25 59.25 59.25 59.25 0.0K
12:31 59.25 59.25 59.23 59.23 0.7K
12:32 59.19 59.19 59.15 59.15 0.6K
12:33 59.22 59.26 59.22 59.26 2.7K
12:34 59.28 59.28 59.27 59.27 0.6K
12:35 59.27 59.27 59.27 59.27 0.3K
12:36 59.27 59.27 59.27 59.27 0.2K
12:37 59.27 59.27 59.27 59.27 0.3K
12:38 59.27 59.27 59.27 59.27 0.1K
12:39 59.27 59.27 59.27 59.27 0.2K
12:40 59.27 59.27 59.27 59.27 0.3K
12:41 59.25 59.32 59.25 59.32 2.7K
12:42 59.32 59.33 59.28 59.28 0.3K
12:43 59.28 59.32 59.27 59.30 1.9K
12:44 59.33 59.33 59.30 59.30 0.5K
12:45 59.30 59.34 59.30 59.31 1.7K
12:46 59.31 59.34 59.27 59.27 2.0K
12:47 59.27 59.34 59.27 59.34 0.8K
12:48 59.34 59.37 59.34 59.34 2.2K
12:49 59.34 59.35 59.34 59.35 1.0K
12:50 59.35 59.35 59.32 59.32 1.2K
12:51 59.32 59.32 59.30 59.30 1.0K
12:52 59.30 59.36 59.30 59.36 1.9K
12:53 59.36 59.36 59.35 59.35 1.6K
12:54 59.36 59.42 59.36 59.42 1.9K
12:55 59.37 59.37 59.37 59.37 0.7K
12:56 59.37 59.37 59.37 59.37 0.3K
12:57 59.37 59.37 59.32 59.32 0.9K
12:58 59.32 59.32 59.32 59.32 0.1K
12:59 59.27 59.27 59.23 59.23 0.9K
13:00 59.23 59.23 59.22 59.23 0.8K
13:01 59.23 59.31 59.23 59.31 1.6K
13:02 59.24 59.24 59.24 59.24 0.2K
13:03 59.24 59.24 59.19 59.19 0.5K
13:04 59.19 59.19 59.19 59.19 0.1K
13:05 59.19 59.22 59.19 59.22 3.7K
13:06 59.21 59.21 59.17 59.17 1.0K
13:07 59.15 59.15 59.15 59.15 0.5K
13:08 59.16 59.16 59.16 59.16 1.3K
13:09 59.16 59.16 59.16 59.16 0.3K
13:10 59.16 59.16 59.16 59.16 0.1K
13:11 59.16 59.16 59.16 59.16 0.4K
13:12 59.13 59.13 59.13 59.13 0.9K
13:13 59.13 59.16 59.11 59.11 1.5K
13:14 59.11 59.11 59.11 59.11 0.1K
13:15 59.11 59.11 59.11 59.11 0.2K
13:16 59.11 59.11 59.11 59.11 0.2K
13:17 59.11 59.11 58.97 58.97 1.8K
13:18 58.97 58.97 58.97 58.97 2.0K
13:19 58.97 58.97 58.92 58.95 1.9K
13:20 58.94 58.96 58.94 58.96 4.4K
13:21 58.96 58.96 58.96 58.96 0.3K
13:22 58.97 58.97 58.96 58.97 0.9K
13:23 58.99 58.99 58.99 58.99 2.4K
13:24 58.99 59.06 58.99 59.06 4.6K
13:25 59.06 59.08 59.06 59.08 1.3K
13:26 59.08 59.08 59.08 59.08 0.5K
13:27 59.06 59.06 59.05 59.05 0.7K
13:28 59.05 59.06 59.01 59.01 1.0K
13:29 58.97 58.97 58.97 58.97 0.3K
13:30 58.97 58.97 58.95 58.95 0.5K
13:31 58.95 58.95 58.95 58.95 0.8K
13:32 58.95 58.95 58.91 58.91 0.7K
13:33 58.91 58.91 58.81 58.81 0.6K
13:34 58.81 58.81 58.81 58.81 0.0K
13:35 58.81 58.81 58.81 58.81 0.0K
13:36 58.83 58.83 58.83 58.83 0.3K
13:37 58.86 58.86 58.86 58.86 1.2K
13:38 58.86 58.91 58.80 58.80 2.2K
13:39 58.84 58.84 58.78 58.78 0.8K
13:40 58.78 58.87 58.78 58.87 4.2K
13:41 58.87 58.87 58.87 58.87 0.3K
13:42 58.87 58.87 58.87 58.87 0.3K
13:43 58.98 58.98 58.98 58.98 0.4K
13:44 58.93 58.93 58.93 58.93 0.6K
13:45 58.93 58.94 58.93 58.94 2.2K
13:46 58.94 58.94 58.94 58.94 0.1K
13:47 58.94 58.94 58.94 58.94 1.2K
13:48 58.93 58.93 58.93 58.93 1.2K
13:49 58.93 58.93 58.93 58.93 0.0K
13:50 58.90 58.90 58.90 58.90 1.0K
13:51 58.91 58.92 58.83 58.92 2.2K
13:52 58.96 58.96 58.96 58.96 0.6K
13:53 58.96 59.15 58.94 59.15 43.4K
13:54 59.15 59.15 59.08 59.08 0.5K
13:55 59.08 59.16 59.08 59.16 2.3K
13:56 59.16 59.16 59.16 59.16 0.3K
13:57 59.16 59.16 59.16 59.16 0.8K
13:58 59.16 59.16 59.16 59.16 0.5K
13:59 59.16 59.16 59.02 59.02 0.5K
14:00 59.07 59.07 59.00 59.00 3.7K
14:01 59.00 59.04 59.00 59.04 2.0K
14:02 59.00 59.00 58.93 58.98 6.1K
14:03 58.98 58.99 58.98 58.99 0.9K
14:04 58.99 58.99 58.99 58.99 0.2K
14:05 59.03 59.03 59.03 59.03 5.6K
14:06 59.03 59.03 58.98 58.98 1.4K
14:07 58.98 58.98 58.95 58.95 0.4K
14:08 58.95 58.95 58.95 58.95 1.6K
14:09 58.95 58.95 58.91 58.91 1.2K
14:10 58.91 58.91 58.89 58.89 1.0K
14:11 58.89 58.89 58.85 58.85 0.5K
14:12 58.85 58.85 58.85 58.85 0.1K
14:13 58.85 58.85 58.74 58.74 0.7K
14:14 58.74 58.74 58.74 58.74 0.2K
14:15 58.73 58.73 58.73 58.73 0.6K
14:16 58.76 58.76 58.76 58.76 0.7K
14:17 58.76 58.76 58.76 58.76 0.9K
14:18 58.74 58.74 58.74 58.74 0.8K
14:19 58.74 58.74 58.66 58.66 0.9K
14:20 58.66 58.70 58.64 58.70 4.1K
14:21 58.66 58.66 58.61 58.63 1.6K
14:22 58.63 58.68 58.63 58.68 2.1K
14:23 58.68 58.68 58.68 58.68 0.4K
14:24 58.68 58.68 58.68 58.68 0.2K
14:25 58.68 58.68 58.61 58.63 1.8K
14:26 58.65 58.65 58.65 58.65 0.2K
14:27 58.63 58.66 58.63 58.66 1.4K
14:28 58.66 58.72 58.66 58.71 3.2K
14:29 58.71 58.71 58.71 58.71 0.1K
14:30 58.71 58.75 58.71 58.71 1.3K
14:31 58.71 58.74 58.71 58.74 5.6K
14:32 58.77 58.81 58.77 58.81 0.8K
14:33 58.84 58.84 58.84 58.84 0.6K
14:34 58.84 58.84 58.84 58.84 0.2K
14:35 58.84 58.84 58.84 58.84 0.5K
14:36 58.84 58.95 58.84 58.94 2.9K
14:37 58.94 58.94 58.92 58.92 1.1K
14:38 58.91 58.91 58.91 58.91 0.5K
14:39 58.91 58.91 58.88 58.88 0.1K
14:40 58.88 58.88 58.83 58.83 2.2K
14:41 58.83 58.84 58.82 58.84 2.6K
14:42 58.90 58.90 58.87 58.87 3.2K
14:43 58.83 58.85 58.83 58.85 0.6K
14:44 58.85 58.89 58.85 58.89 0.9K
14:45 58.89 58.89 58.89 58.89 0.2K
14:46 58.89 58.89 58.89 58.89 0.1K
14:47 58.89 58.89 58.89 58.89 0.3K
14:48 58.89 58.89 58.89 58.89 0.1K
14:49 58.89 58.92 58.89 58.92 1.6K
14:50 58.92 58.92 58.88 58.88 0.8K
14:51 58.88 58.88 58.84 58.84 0.3K
14:52 58.84 58.89 58.84 58.89 0.9K
14:53 58.89 58.89 58.89 58.89 0.5K
14:54 58.89 58.94 58.89 58.90 2.3K
14:55 58.90 58.97 58.90 58.97 0.3K
14:56 58.97 58.97 58.95 58.95 0.2K
14:57 58.95 58.97 58.94 58.97 0.5K
14:58 58.97 58.97 58.94 58.94 0.4K
14:59 58.94 58.95 58.94 58.95 0.5K
15:00 58.95 59.01 58.95 59.01 2.3K
15:01 58.99 58.99 58.95 58.95 2.6K
15:02 58.88 58.88 58.88 58.88 0.6K
15:03 58.88 58.88 58.85 58.85 1.3K
15:04 58.85 58.85 58.78 58.78 1.1K
15:05 58.78 58.78 58.75 58.75 0.2K
15:06 58.77 58.77 58.69 58.69 1.7K
15:07 58.75 58.75 58.72 58.72 2.2K
15:08 58.72 58.72 58.70 58.70 1.1K
15:09 58.70 58.72 58.70 58.70 0.5K
15:10 58.70 58.76 58.70 58.76 2.7K
15:11 58.77 58.80 58.77 58.78 4.2K
15:12 58.78 58.78 58.78 58.78 0.4K
15:13 58.80 58.83 58.80 58.83 2.4K
15:14 58.83 58.83 58.80 58.82 1.4K
15:15 58.82 58.84 58.82 58.84 0.6K
15:16 58.90 58.94 58.90 58.94 5.8K
15:17 58.88 58.91 58.88 58.90 2.6K
15:18 58.89 58.89 58.89 58.89 1.2K
15:19 58.89 58.96 58.89 58.96 1.3K
15:20 58.94 58.94 58.88 58.88 1.5K
15:21 58.88 58.88 58.88 58.88 0.4K
15:22 58.89 58.89 58.89 58.89 1.0K
15:23 58.87 58.87 58.85 58.85 0.9K
15:24 58.85 58.89 58.85 58.85 1.7K
15:25 58.85 58.92 58.85 58.92 1.7K
15:26 58.92 58.92 58.92 58.92 0.4K
15:27 58.92 58.92 58.89 58.89 2.7K
15:28 58.89 58.90 58.89 58.90 0.7K
15:29 58.90 58.90 58.90 58.90 0.7K
15:30 58.90 58.90 58.90 58.90 5.1K
15:31 58.90 58.97 58.90 58.92 1.9K
15:32 58.92 58.94 58.91 58.91 1.3K
15:33 58.91 58.94 58.91 58.94 0.7K
15:34 58.93 58.93 58.93 58.93 2.6K
15:35 58.93 58.99 58.93 58.99 3.2K
15:36 58.99 58.99 58.95 58.99 1.9K
15:37 58.99 58.99 58.99 58.99 0.9K
15:38 59.04 59.05 59.01 59.01 3.2K
15:39 59.01 59.03 59.01 59.03 2.4K
15:40 59.03 59.05 59.03 59.05 1.5K
15:41 59.05 59.05 59.03 59.05 4.6K
15:42 59.04 59.05 59.04 59.04 1.2K
15:43 59.06 59.06 59.03 59.04 4.2K
15:44 59.04 59.04 59.00 59.01 3.3K
15:45 59.01 59.05 59.01 59.05 2.1K
15:46 59.05 59.10 59.04 59.10 2.5K
15:47 59.09 59.09 59.09 59.09 1.8K
15:48 59.09 59.09 59.06 59.07 2.1K
15:49 59.08 59.10 59.05 59.08 5.4K
15:50 59.08 59.08 59.03 59.03 5.7K
15:51 58.94 58.94 58.87 58.90 3.8K
15:52 58.85 58.85 58.82 58.84 6.7K
15:53 58.84 58.86 58.84 58.86 4.4K
15:54 58.86 58.91 58.86 58.91 6.3K
15:55 58.91 58.94 58.87 58.87 14.0K
15:56 58.82 58.82 58.72 58.72 13.3K
15:57 58.68 58.69 58.68 58.68 12.5K
15:58 58.71 58.83 58.71 58.83 16.0K
15:59 58.85 58.89 58.85 58.89 23.3K
16:00 58.92 59.01 58.86 58.87 283.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available