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 58.32 59.24 58.24 58.24 14.0K
09:32 58.07 58.07 58.03 58.03 1.9K
09:33 58.25 58.45 58.25 58.28 0.3K
09:34 58.28 58.28 58.13 58.13 0.2K
09:35 58.13 58.13 58.13 58.13 0.2K
09:36 58.13 58.13 58.04 58.04 0.6K
09:37 57.67 57.67 57.63 57.63 2.0K
09:38 57.63 57.63 57.63 57.63 0.1K
09:39 57.63 57.63 57.63 57.63 0.2K
09:40 57.63 57.92 57.63 57.92 0.4K
09:41 57.92 57.92 57.72 57.80 4.0K
09:42 57.92 58.10 57.92 58.10 0.2K
09:43 58.10 58.10 57.71 57.71 0.7K
09:44 57.82 57.83 57.82 57.83 1.3K
09:45 57.74 57.74 57.74 57.74 5.1K
09:46 57.74 57.75 57.65 57.75 0.3K
09:47 57.57 57.58 57.55 57.58 5.7K
09:48 57.58 57.58 57.58 57.58 0.5K
09:49 57.60 57.74 57.60 57.74 3.1K
09:50 57.73 57.75 57.68 57.68 0.6K
09:51 57.78 57.78 57.71 57.71 1.1K
09:52 57.65 57.65 57.56 57.57 1.7K
09:53 57.67 57.70 57.67 57.67 1.2K
09:54 57.69 57.80 57.69 57.75 1.4K
09:55 57.75 57.87 57.75 57.87 0.1K
09:56 57.79 57.79 57.69 57.69 1.7K
09:57 57.69 57.69 57.69 57.69 0.4K
09:58 57.58 57.58 57.41 57.41 2.3K
09:59 57.37 57.44 57.37 57.41 2.6K
10:00 57.48 57.48 57.40 57.40 1.1K
10:01 57.40 57.40 57.35 57.35 0.9K
10:02 57.35 57.43 57.35 57.43 0.4K
10:03 57.43 57.54 57.43 57.54 0.6K
10:04 57.49 57.59 57.41 57.59 2.2K
10:05 57.59 57.66 57.58 57.66 1.2K
10:06 57.76 57.76 57.73 57.73 1.1K
10:07 57.73 57.89 57.73 57.89 2.2K
10:08 57.83 57.91 57.79 57.91 4.0K
10:09 57.91 57.91 57.90 57.90 0.9K
10:10 57.93 57.95 57.74 57.88 1.6K
10:11 57.88 57.88 57.80 57.86 3.5K
10:12 57.86 58.00 57.86 58.00 1.2K
10:13 58.00 58.01 58.00 58.00 0.6K
10:14 58.00 58.00 57.98 57.98 3.4K
10:15 57.98 58.00 57.98 58.00 2.0K
10:16 57.97 57.97 57.92 57.92 5.8K
10:17 57.92 57.92 57.92 57.92 0.4K
10:18 57.92 58.00 57.92 58.00 0.3K
10:19 57.97 57.97 57.91 57.97 7.6K
10:20 57.97 57.97 57.85 57.85 3.9K
10:21 57.85 57.85 57.80 57.80 1.4K
10:22 57.80 57.90 57.80 57.90 0.9K
10:23 57.90 58.05 57.90 58.05 1.1K
10:24 58.11 58.19 58.10 58.19 0.9K
10:25 58.19 58.19 58.08 58.15 0.7K
10:26 58.15 58.15 58.15 58.15 0.1K
10:27 58.15 58.19 58.10 58.10 0.7K
10:28 58.10 58.18 58.10 58.18 1.5K
10:29 58.18 58.31 58.18 58.31 0.5K
10:30 58.31 58.31 58.21 58.21 1.0K
10:31 58.21 58.21 58.21 58.21 0.1K
10:32 58.21 58.21 58.12 58.12 0.2K
10:33 58.21 58.21 58.21 58.21 0.1K
10:34 58.21 58.21 58.14 58.14 1.8K
10:35 58.11 58.11 58.11 58.11 0.4K
10:36 58.14 58.16 58.11 58.11 0.8K
10:37 58.11 58.11 58.11 58.11 0.1K
10:38 58.13 58.21 58.13 58.21 1.1K
10:39 58.21 58.22 58.21 58.22 0.2K
10:40 58.22 58.26 58.22 58.26 0.8K
10:41 58.26 58.26 58.17 58.17 0.8K
10:42 58.17 58.26 58.17 58.26 0.9K
10:43 58.26 58.29 58.26 58.29 0.7K
10:44 58.29 58.29 58.18 58.20 2.2K
10:45 58.18 58.19 58.18 58.19 0.4K
10:46 58.19 58.19 58.19 58.19 0.5K
10:47 58.22 58.22 58.22 58.22 0.3K
10:48 58.22 58.30 58.13 58.19 1.4K
10:49 58.19 58.19 58.19 58.19 0.1K
10:50 58.19 58.26 58.19 58.26 1.1K
10:51 58.26 58.26 58.21 58.21 0.6K
10:52 58.26 58.26 58.21 58.21 0.6K
10:53 58.18 58.18 58.09 58.09 1.6K
10:54 58.09 58.09 58.09 58.09 0.3K
10:55 58.09 58.10 58.06 58.10 0.6K
10:56 58.10 58.10 58.10 58.10 0.4K
10:57 58.03 58.06 58.03 58.06 0.4K
10:58 58.09 58.09 58.09 58.09 0.4K
10:59 58.09 58.12 58.09 58.12 1.2K
11:00 58.23 58.26 58.23 58.26 0.8K
11:01 58.30 58.31 58.27 58.27 0.7K
11:02 58.27 58.31 58.24 58.30 0.5K
11:03 58.30 58.30 58.19 58.19 1.3K
11:04 58.19 58.19 58.16 58.16 0.5K
11:05 58.16 58.20 58.16 58.20 0.5K
11:06 58.20 58.20 58.20 58.20 0.3K
11:07 58.20 58.21 58.14 58.16 0.7K
11:08 58.16 58.16 58.14 58.14 0.5K
11:09 58.14 58.14 58.14 58.14 0.0K
11:10 58.14 58.18 58.14 58.18 0.3K
11:11 58.18 58.18 58.14 58.14 0.3K
11:12 58.17 58.17 58.17 58.17 0.4K
11:13 58.17 58.17 58.12 58.12 1.8K
11:14 58.12 58.12 58.03 58.11 0.7K
11:15 58.11 58.11 58.11 58.11 0.1K
11:16 58.11 58.11 58.08 58.08 0.4K
11:17 58.08 58.11 58.08 58.11 0.3K
11:18 58.11 58.15 58.11 58.15 0.5K
11:19 58.15 58.17 58.15 58.17 0.6K
11:20 58.13 58.13 58.13 58.13 1.5K
11:21 58.13 58.13 58.13 58.13 0.2K
11:22 58.13 58.17 58.13 58.17 0.4K
11:23 58.17 58.17 58.17 58.17 0.1K
11:24 58.18 58.25 58.18 58.25 1.0K
11:25 58.23 58.23 58.19 58.19 0.3K
11:26 58.19 58.19 58.19 58.19 0.2K
11:27 58.19 58.19 58.19 58.19 0.4K
11:28 58.19 58.37 58.19 58.37 0.9K
11:29 58.37 58.37 58.37 58.37 0.8K
11:30 58.37 58.40 58.37 58.40 0.2K
11:31 58.40 58.43 58.40 58.43 0.6K
11:32 58.43 58.43 58.43 58.43 0.4K
11:33 58.43 58.45 58.43 58.45 0.3K
11:34 58.39 58.46 58.39 58.46 3.2K
11:35 58.46 58.46 58.30 58.30 1.2K
11:36 58.30 58.30 58.16 58.16 4.6K
11:37 58.16 58.17 58.16 58.17 0.3K
11:38 58.17 58.19 58.17 58.19 0.9K
11:39 58.19 58.19 58.08 58.08 0.7K
11:40 58.14 58.14 58.14 58.14 0.4K
11:41 58.14 58.24 58.14 58.24 0.4K
11:42 58.16 58.16 58.16 58.16 0.2K
11:43 58.16 58.16 58.07 58.07 0.5K
11:44 58.07 58.08 58.07 58.08 0.3K
11:45 58.08 58.08 58.08 58.08 0.1K
11:46 58.08 58.11 58.08 58.11 0.4K
11:47 58.11 58.11 58.09 58.09 0.8K
11:48 58.09 58.09 58.03 58.03 1.3K
11:49 58.03 58.03 58.03 58.03 0.1K
11:50 58.03 58.12 58.03 58.12 0.9K
11:51 58.12 58.17 58.12 58.17 0.8K
11:52 58.17 58.19 58.14 58.14 0.6K
11:53 58.14 58.14 58.14 58.14 0.1K
11:54 58.14 58.14 58.14 58.14 0.2K
11:55 58.14 58.14 58.14 58.14 0.1K
11:56 58.14 58.14 58.14 58.14 0.1K
11:57 58.14 58.14 58.14 58.14 0.2K
11:58 58.20 58.22 58.20 58.22 0.8K
11:59 58.22 58.22 58.14 58.14 0.8K
12:00 58.14 58.14 58.10 58.10 0.4K
12:01 58.10 58.10 58.10 58.10 0.0K
12:02 58.10 58.10 58.10 58.10 0.1K
12:03 58.10 58.11 58.10 58.11 0.1K
12:04 58.11 58.11 58.11 58.11 0.1K
12:05 58.11 58.15 58.11 58.15 0.1K
12:06 58.15 58.15 58.07 58.07 0.6K
12:07 58.06 58.06 58.06 58.06 0.3K
12:08 58.06 58.06 58.06 58.06 0.0K
12:09 58.06 58.08 57.93 57.93 1.7K
12:10 57.93 57.93 57.93 57.93 0.1K
12:11 57.95 57.95 57.95 57.95 0.2K
12:12 57.95 57.95 57.95 57.95 0.1K
12:13 57.95 57.98 57.95 57.98 0.7K
12:14 57.98 57.98 57.98 57.98 0.3K
12:15 57.98 58.04 57.97 57.97 0.6K
12:16 57.97 57.97 57.97 57.97 0.0K
12:17 57.97 57.97 57.97 57.97 0.2K
12:18 57.97 57.97 57.97 57.97 0.3K
12:19 58.03 58.03 58.03 58.03 0.1K
12:20 58.03 58.03 58.03 58.03 0.6K
12:21 58.04 58.04 58.04 58.04 0.1K
12:22 58.04 58.08 58.04 58.08 0.6K
12:23 58.08 58.08 57.99 57.99 1.2K
12:24 58.01 58.01 58.01 58.01 0.5K
12:25 58.01 58.01 58.01 58.01 0.8K
12:26 58.01 58.01 58.01 58.01 0.1K
12:27 57.95 57.95 57.95 57.95 0.2K
12:28 57.93 57.93 57.93 57.93 0.1K
12:29 57.93 57.93 57.93 57.93 0.5K
12:30 57.93 57.93 57.93 57.93 0.3K
12:31 57.93 57.93 57.93 57.93 0.7K
12:32 57.93 57.93 57.91 57.91 0.3K
12:33 57.91 57.92 57.91 57.92 0.5K
12:34 57.92 57.92 57.92 57.92 0.3K
12:35 57.91 57.91 57.91 57.91 0.3K
12:36 57.91 57.91 57.87 57.87 0.7K
12:37 57.87 57.95 57.87 57.95 0.4K
12:38 57.95 57.95 57.88 57.88 0.4K
12:39 57.88 57.88 57.88 57.88 0.1K
12:40 57.88 57.91 57.88 57.91 0.5K
12:41 57.90 57.90 57.86 57.86 1.2K
12:42 57.86 57.86 57.68 57.68 0.7K
12:43 57.68 57.74 57.68 57.74 0.6K
12:44 57.74 57.74 57.74 57.74 0.2K
12:45 57.80 57.81 57.80 57.81 1.9K
12:46 57.81 57.81 57.81 57.81 0.5K
12:47 57.81 57.88 57.81 57.88 1.6K
12:48 57.92 57.92 57.92 57.92 0.4K
12:49 57.92 57.94 57.92 57.93 1.4K
12:50 57.93 57.95 57.93 57.95 0.6K
12:51 58.02 58.03 58.01 58.03 0.9K
12:52 58.03 58.08 58.02 58.02 0.8K
12:53 58.02 58.02 58.02 58.02 0.2K
12:54 58.02 58.02 58.02 58.02 0.1K
12:55 58.05 58.05 58.05 58.05 0.1K
12:56 58.02 58.02 58.02 58.02 0.8K
12:57 58.02 58.02 58.02 58.02 0.1K
12:58 58.02 58.06 58.02 58.06 0.2K
12:59 58.06 58.06 58.06 58.06 0.0K
13:00 58.06 58.06 58.06 58.06 0.6K
13:01 58.01 58.01 57.98 57.98 0.8K
13:02 57.98 58.00 57.98 58.00 0.3K
13:03 58.00 58.00 57.97 57.97 0.1K
13:04 57.87 57.92 57.87 57.92 1.2K
13:05 57.92 57.92 57.91 57.91 0.2K
13:06 57.91 57.95 57.91 57.95 0.6K
13:07 57.95 57.95 57.95 57.95 0.3K
13:08 57.95 57.95 57.93 57.93 0.3K
13:09 57.93 57.93 57.93 57.93 0.1K
13:10 57.94 57.94 57.94 57.94 0.4K
13:11 57.94 57.94 57.94 57.94 0.1K
13:12 57.97 57.97 57.97 57.97 1.5K
13:13 57.97 57.97 57.95 57.95 0.1K
13:14 57.95 57.99 57.95 57.99 2.0K
13:15 57.99 58.00 57.99 58.00 0.4K
13:16 58.00 58.00 58.00 58.00 0.1K
13:17 58.01 58.01 58.01 58.01 0.8K
13:18 58.01 58.01 58.00 58.00 0.9K
13:19 58.00 58.03 58.00 58.03 1.2K
13:20 58.12 58.12 58.12 58.12 1.4K
13:21 58.12 58.23 58.12 58.23 0.5K
13:22 58.23 58.23 58.18 58.18 0.5K
13:23 58.18 58.18 58.15 58.15 1.7K
13:24 58.15 58.15 58.15 58.15 0.1K
13:25 58.15 58.15 58.11 58.11 2.1K
13:26 58.11 58.11 58.11 58.11 0.4K
13:27 58.11 58.11 58.11 58.11 0.9K
13:28 58.10 58.28 58.10 58.28 3.2K
13:29 58.28 58.33 58.26 58.33 0.8K
13:30 58.23 58.23 58.21 58.21 1.2K
13:31 58.15 58.17 58.15 58.17 3.3K
13:32 58.17 58.19 58.17 58.19 0.4K
13:33 58.19 58.24 58.19 58.24 0.3K
13:34 58.24 58.24 58.22 58.22 0.8K
13:35 58.22 58.23 58.21 58.21 0.4K
13:36 58.21 58.21 58.21 58.21 0.1K
13:37 58.21 58.21 58.18 58.19 6.9K
13:38 58.19 58.21 58.19 58.21 0.3K
13:39 58.20 58.20 58.06 58.06 7.3K
13:40 58.06 58.06 58.02 58.06 0.6K
13:41 58.06 58.06 58.06 58.06 0.1K
13:42 58.06 58.06 58.04 58.04 0.7K
13:43 58.04 58.04 57.97 57.99 0.6K
13:44 57.99 57.99 57.97 57.98 1.0K
13:45 58.02 58.02 58.02 58.02 1.1K
13:46 58.02 58.02 58.02 58.02 0.1K
13:47 58.02 58.04 58.02 58.04 0.4K
13:48 58.04 58.04 57.96 57.96 1.2K
13:49 57.96 57.99 57.96 57.99 1.0K
13:50 57.99 57.99 57.99 57.99 0.2K
13:51 57.99 58.07 57.99 58.07 0.5K
13:52 58.07 58.07 58.07 58.07 0.2K
13:53 58.08 58.08 58.08 58.08 0.9K
13:54 58.08 58.08 58.08 58.08 0.3K
13:55 58.08 58.08 58.08 58.08 0.2K
13:56 58.08 58.08 58.08 58.08 0.1K
13:57 58.08 58.23 58.08 58.23 2.2K
13:58 58.25 58.25 58.25 58.25 1.7K
13:59 58.26 58.26 58.26 58.26 0.4K
14:00 58.26 58.29 58.26 58.29 0.5K
14:01 58.29 58.29 58.26 58.29 0.3K
14:02 58.29 58.29 58.29 58.29 0.2K
14:03 58.29 58.29 58.26 58.28 0.7K
14:04 58.28 58.28 58.28 58.28 0.1K
14:05 58.28 58.28 58.24 58.24 0.7K
14:06 58.27 58.27 58.27 58.27 0.2K
14:07 58.30 58.37 58.30 58.37 1.2K
14:08 58.37 58.38 58.37 58.38 0.2K
14:09 58.38 58.40 58.38 58.40 0.5K
14:10 58.40 58.41 58.40 58.41 0.9K
14:11 58.41 58.41 58.37 58.37 2.9K
14:12 58.37 58.37 58.36 58.36 0.4K
14:13 58.36 58.36 58.36 58.36 0.3K
14:14 58.35 58.35 58.35 58.35 0.5K
14:15 58.30 58.30 58.27 58.27 1.8K
14:16 58.27 58.27 58.27 58.27 0.6K
14:17 58.23 58.27 58.23 58.27 1.7K
14:18 58.27 58.27 58.27 58.27 0.1K
14:19 58.27 58.27 58.26 58.26 1.2K
14:20 58.26 58.31 58.26 58.31 0.3K
14:21 58.31 58.36 58.31 58.36 0.8K
14:22 58.36 58.36 58.36 58.36 0.2K
14:23 58.36 58.36 58.36 58.36 0.1K
14:24 58.36 58.36 58.36 58.36 0.2K
14:25 58.36 58.40 58.36 58.39 1.1K
14:26 58.39 58.39 58.39 58.39 0.3K
14:27 58.39 58.39 58.39 58.39 0.6K
14:28 58.39 58.39 58.39 58.39 0.1K
14:29 58.39 58.39 58.31 58.31 2.3K
14:30 58.25 58.25 58.25 58.25 3.4K
14:31 58.31 58.33 58.31 58.33 1.4K
14:32 58.33 58.33 58.33 58.33 0.1K
14:33 58.33 58.33 58.31 58.31 0.7K
14:34 58.34 58.39 58.34 58.39 0.7K
14:35 58.39 58.48 58.39 58.48 6.3K
14:36 58.48 58.48 58.47 58.47 0.7K
14:37 58.49 58.49 58.49 58.49 0.6K
14:38 58.49 58.51 58.49 58.51 1.1K
14:39 58.57 58.57 58.57 58.57 0.3K
14:40 58.57 58.57 58.53 58.53 2.0K
14:41 58.48 58.48 58.42 58.42 5.0K
14:42 58.42 58.42 58.41 58.41 0.7K
14:43 58.41 58.41 58.36 58.36 0.3K
14:44 58.36 58.36 58.31 58.31 0.4K
14:45 58.35 58.35 58.32 58.32 2.0K
14:46 58.32 58.32 58.29 58.29 2.1K
14:47 58.29 58.29 58.28 58.28 1.1K
14:48 58.27 58.30 58.27 58.30 1.0K
14:49 58.30 58.30 58.30 58.30 0.3K
14:50 58.30 58.35 58.30 58.35 1.4K
14:51 58.36 58.36 58.35 58.35 2.4K
14:52 58.35 58.35 58.35 58.35 0.1K
14:53 58.35 58.39 58.35 58.39 1.2K
14:54 58.39 58.40 58.39 58.40 4.1K
14:55 58.40 58.40 58.40 58.40 0.0K
14:56 58.40 58.40 58.21 58.23 4.4K
14:57 58.23 58.27 58.23 58.27 0.2K
14:58 58.27 58.27 58.27 58.27 0.2K
14:59 58.28 58.33 58.28 58.33 0.9K
15:00 58.33 58.33 58.33 58.33 0.1K
15:01 58.36 58.37 58.36 58.37 0.5K
15:02 58.37 58.37 58.30 58.30 1.2K
15:03 58.33 58.50 58.33 58.50 4.3K
15:04 58.46 58.49 58.46 58.49 0.8K
15:05 58.49 58.49 58.49 58.49 0.6K
15:06 58.49 58.49 58.49 58.49 0.4K
15:07 58.49 58.49 58.47 58.47 1.0K
15:08 58.47 58.53 58.46 58.53 1.1K
15:09 58.53 58.53 58.53 58.53 0.2K
15:10 58.53 58.57 58.53 58.57 0.4K
15:11 58.57 58.57 58.53 58.53 1.7K
15:12 58.47 58.49 58.47 58.49 0.7K
15:13 58.49 58.49 58.49 58.49 0.4K
15:14 58.54 58.54 58.48 58.48 0.8K
15:15 58.48 58.48 58.48 58.48 0.3K
15:16 58.48 58.48 58.48 58.48 0.2K
15:17 58.58 58.58 58.58 58.58 2.1K
15:18 58.58 58.58 58.54 58.54 1.4K
15:19 58.54 58.54 58.54 58.54 0.8K
15:20 58.54 58.54 58.54 58.54 0.2K
15:21 58.54 58.54 58.54 58.54 0.4K
15:22 58.54 58.54 58.53 58.53 0.9K
15:23 58.53 58.58 58.53 58.58 0.9K
15:24 58.58 58.58 58.53 58.53 1.3K
15:25 58.53 58.57 58.52 58.52 3.3K
15:26 58.52 58.56 58.52 58.56 0.3K
15:27 58.58 58.58 58.51 58.51 2.8K
15:28 58.51 58.56 58.48 58.56 0.7K
15:29 58.56 58.56 58.49 58.52 0.3K
15:30 58.49 58.53 58.49 58.53 1.1K
15:31 58.54 58.54 58.50 58.50 1.5K
15:32 58.50 58.50 58.44 58.44 1.3K
15:33 58.44 58.44 58.43 58.43 0.8K
15:34 58.43 58.43 58.41 58.41 3.0K
15:35 58.41 58.41 58.38 58.39 2.0K
15:36 58.39 58.43 58.39 58.43 0.5K
15:37 58.43 58.43 58.41 58.41 0.8K
15:38 58.41 58.43 58.41 58.41 0.5K
15:39 58.41 58.41 58.38 58.38 1.4K
15:40 58.39 58.41 58.39 58.41 0.8K
15:41 58.41 58.45 58.41 58.45 1.8K
15:42 58.45 58.45 58.44 58.45 2.2K
15:43 58.45 58.45 58.37 58.37 2.2K
15:44 58.37 58.38 58.34 58.38 2.9K
15:45 58.38 58.38 58.38 58.38 0.2K
15:46 58.37 58.40 58.37 58.40 0.9K
15:47 58.40 58.40 58.28 58.28 1.4K
15:48 58.28 58.34 58.28 58.34 1.7K
15:49 58.34 58.34 58.32 58.34 1.2K
15:50 58.38 58.42 58.38 58.39 2.4K
15:51 58.49 58.57 58.49 58.57 3.6K
15:52 58.55 58.55 58.51 58.54 3.5K
15:53 58.54 58.56 58.51 58.51 7.3K
15:54 58.51 58.51 58.50 58.50 3.6K
15:55 58.50 58.53 58.50 58.53 4.7K
15:56 58.47 58.52 58.47 58.49 5.3K
15:57 58.51 58.53 58.49 58.53 6.2K
15:58 58.53 58.53 58.43 58.49 9.2K
15:59 58.53 58.62 58.53 58.61 12.2K
16:00 58.64 58.76 58.64 58.64 222.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available