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 60.00 60.00 58.82 59.71 14.0K
09:32 59.43 59.43 59.27 59.27 1.4K
09:33 59.42 59.42 59.42 59.42 0.2K
09:34 59.42 59.50 59.42 59.50 0.3K
09:35 59.51 59.53 59.51 59.53 0.5K
09:36 59.53 59.53 59.53 59.53 0.7K
09:37 59.53 59.55 59.53 59.55 0.2K
09:38 59.55 59.55 59.31 59.31 0.4K
09:39 59.31 59.31 59.31 59.31 0.4K
09:40 59.31 59.31 59.16 59.16 0.3K
09:41 59.36 59.36 59.36 59.36 0.4K
09:42 59.35 59.35 59.35 59.35 0.6K
09:43 59.35 59.35 59.31 59.31 0.2K
09:44 59.31 59.31 59.31 59.31 0.1K
09:45 59.31 59.31 59.30 59.30 0.1K
09:46 59.30 59.30 59.30 59.30 0.2K
09:47 59.30 59.34 59.29 59.34 0.2K
09:48 59.34 59.34 59.34 59.34 0.0K
09:49 59.34 59.42 59.34 59.42 0.3K
09:50 59.42 59.44 59.42 59.44 0.2K
09:51 59.44 59.44 59.33 59.33 0.5K
09:52 59.33 59.33 59.33 59.33 0.2K
09:53 59.42 59.42 59.25 59.38 1.2K
09:54 59.38 59.38 59.26 59.26 0.1K
09:55 59.26 59.47 59.26 59.47 0.2K
09:56 59.47 59.47 59.47 59.47 0.2K
09:57 59.47 59.47 59.19 59.19 0.2K
09:58 59.19 59.19 59.19 59.19 0.5K
09:59 59.19 59.19 59.11 59.11 0.3K
10:00 59.11 59.11 59.11 59.11 0.0K
10:01 59.11 59.11 59.10 59.10 0.6K
10:02 59.07 59.10 59.07 59.10 0.3K
10:03 59.10 59.10 59.02 59.02 1.0K
10:04 59.02 59.09 59.02 59.08 0.9K
10:05 59.17 59.17 59.17 59.17 2.0K
10:06 59.22 59.22 59.17 59.17 0.4K
10:07 59.17 59.23 59.12 59.12 2.0K
10:08 59.11 59.11 59.10 59.10 0.4K
10:09 59.10 59.12 59.02 59.12 1.2K
10:10 59.12 59.12 59.12 59.12 0.1K
10:11 59.12 59.13 59.12 59.13 1.2K
10:12 59.13 59.18 59.13 59.17 0.6K
10:13 59.17 59.17 59.14 59.14 0.2K
10:14 59.14 59.14 59.14 59.14 0.0K
10:15 59.14 59.14 59.14 59.14 0.1K
10:16 59.16 59.16 59.16 59.16 0.6K
10:17 59.16 59.16 58.96 58.96 0.7K
10:18 58.96 59.02 58.96 58.99 1.1K
10:19 58.99 58.99 58.99 58.99 0.0K
10:20 58.99 58.99 58.99 58.99 0.1K
10:21 58.99 59.02 58.99 59.02 0.2K
10:22 59.09 59.18 59.09 59.18 1.4K
10:23 59.14 59.14 59.13 59.13 1.3K
10:24 59.13 59.14 59.13 59.13 0.7K
10:25 59.13 59.13 59.13 59.13 0.1K
10:26 59.21 59.34 59.21 59.34 1.6K
10:27 59.31 59.31 59.28 59.28 1.1K
10:28 59.18 59.26 59.18 59.26 1.4K
10:29 59.26 59.33 59.26 59.33 0.8K
10:30 59.33 59.33 59.27 59.27 0.2K
10:31 59.27 59.27 59.23 59.23 0.7K
10:32 59.23 59.23 59.23 59.23 0.1K
10:33 59.23 59.23 59.09 59.13 0.2K
10:34 59.13 59.13 59.13 59.13 0.1K
10:35 59.13 59.13 59.13 59.13 0.1K
10:36 59.14 59.14 59.14 59.14 0.3K
10:37 59.14 59.14 59.14 59.14 0.1K
10:38 59.19 59.19 59.19 59.19 0.3K
10:39 59.16 59.20 59.16 59.20 0.9K
10:40 59.20 59.20 59.20 59.20 0.1K
10:41 59.20 59.20 59.20 59.20 0.0K
10:42 59.16 59.19 59.13 59.13 1.9K
10:43 59.13 59.13 59.11 59.11 0.2K
10:44 59.11 59.11 59.11 59.11 0.1K
10:45 59.11 59.11 59.11 59.11 0.0K
10:46 59.11 59.11 59.11 59.11 1.0K
10:47 59.11 59.24 59.11 59.24 2.1K
10:48 59.28 59.28 59.16 59.16 1.9K
10:49 59.16 59.16 59.16 59.16 0.1K
10:50 59.16 59.16 59.16 59.16 0.3K
10:51 59.16 59.16 59.16 59.16 0.3K
10:52 59.16 59.16 58.99 58.99 0.7K
10:53 58.99 58.99 58.99 58.99 0.1K
10:54 58.99 58.99 58.99 58.99 0.1K
10:55 58.93 58.93 58.93 58.93 0.3K
10:56 58.93 58.93 58.93 58.93 0.1K
10:57 58.96 58.96 58.96 58.96 0.5K
10:58 58.96 58.96 58.96 58.96 0.0K
10:59 59.00 59.05 59.00 59.05 0.3K
11:00 58.99 58.99 58.98 58.98 1.2K
11:01 59.07 59.15 59.07 59.15 3.1K
11:02 59.15 59.26 59.15 59.26 2.8K
11:03 59.26 59.26 59.26 59.26 0.6K
11:04 59.26 59.41 59.26 59.41 0.2K
11:05 59.52 59.52 59.52 59.52 0.7K
11:06 59.52 59.52 59.49 59.49 1.1K
11:07 59.49 59.49 59.49 59.49 0.3K
11:08 59.49 59.49 59.49 59.49 0.0K
11:09 59.52 59.52 59.47 59.47 1.1K
11:10 59.47 59.51 59.45 59.45 4.8K
11:11 59.45 59.45 59.32 59.32 1.0K
11:12 59.32 59.32 59.32 59.32 0.1K
11:13 59.32 59.32 59.32 59.32 0.1K
11:14 59.32 59.32 59.32 59.32 0.0K
11:15 59.32 59.32 59.14 59.14 0.2K
11:16 59.14 59.14 59.14 59.14 0.1K
11:17 59.14 59.17 59.14 59.17 0.4K
11:18 59.17 59.21 59.17 59.21 0.3K
11:19 59.21 59.21 59.21 59.21 0.0K
11:20 59.21 59.24 59.21 59.24 0.8K
11:21 59.25 59.25 59.23 59.25 0.8K
11:22 59.25 59.51 59.25 59.44 10.0K
11:23 59.37 59.37 59.37 59.37 0.6K
11:24 59.37 59.37 59.29 59.29 1.1K
11:25 59.29 59.29 59.26 59.26 0.1K
11:26 59.23 59.23 59.23 59.23 0.4K
11:27 59.23 59.23 59.23 59.23 0.2K
11:28 59.23 59.28 59.23 59.28 0.7K
11:29 59.28 59.28 59.23 59.23 0.5K
11:30 59.23 59.23 59.23 59.23 0.2K
11:31 59.23 59.23 59.23 59.23 0.2K
11:32 59.24 59.24 59.24 59.24 1.0K
11:33 59.24 59.41 59.24 59.41 0.9K
11:34 59.41 59.41 59.41 59.41 0.2K
11:35 59.36 59.36 59.36 59.36 0.6K
11:36 59.36 59.36 59.36 59.36 0.1K
11:37 59.36 59.37 59.34 59.34 1.0K
11:38 59.34 59.34 59.34 59.34 0.0K
11:39 59.34 59.34 59.34 59.34 0.1K
11:40 59.34 59.34 59.29 59.29 0.5K
11:41 59.29 59.32 59.29 59.32 0.3K
11:42 59.32 59.32 59.31 59.31 0.5K
11:43 59.31 59.31 59.31 59.31 0.0K
11:44 59.31 59.31 59.27 59.27 1.1K
11:45 59.27 59.27 59.18 59.18 2.3K
11:46 59.18 59.18 59.18 59.18 0.2K
11:47 59.18 59.18 59.14 59.14 0.4K
11:48 59.14 59.14 59.14 59.14 0.3K
11:49 59.14 59.14 59.14 59.14 0.1K
11:50 59.14 59.24 59.14 59.24 1.0K
11:51 59.24 59.28 59.24 59.25 0.9K
11:52 59.25 59.25 59.25 59.25 0.0K
11:53 59.25 59.30 59.25 59.30 0.1K
11:54 59.30 59.30 59.30 59.30 0.0K
11:55 59.30 59.30 59.30 59.30 0.6K
11:56 59.30 59.30 59.30 59.30 0.1K
11:57 59.30 59.30 59.30 59.30 0.3K
11:58 59.30 59.30 59.30 59.30 0.3K
11:59 59.30 59.30 59.30 59.30 0.0K
12:00 59.30 59.31 59.30 59.31 0.3K
12:01 59.31 59.31 59.31 59.31 0.1K
12:02 59.29 59.29 59.29 59.29 1.5K
12:03 59.29 59.29 59.29 59.29 0.0K
12:04 59.29 59.29 59.23 59.23 0.2K
12:05 59.23 59.23 59.23 59.23 0.0K
12:06 59.23 59.23 59.23 59.23 0.1K
12:07 59.23 59.23 59.23 59.23 0.3K
12:08 59.23 59.23 59.23 59.23 0.0K
12:09 59.23 59.23 59.21 59.21 0.7K
12:10 59.20 59.20 59.16 59.16 0.5K
12:11 59.16 59.21 59.16 59.21 0.5K
12:12 59.21 59.21 59.21 59.21 0.2K
12:13 59.21 59.21 59.21 59.21 0.0K
12:14 59.21 59.21 59.21 59.21 0.1K
12:15 59.21 59.21 59.21 59.21 0.1K
12:16 59.19 59.20 59.16 59.16 0.7K
12:17 59.16 59.16 59.14 59.14 0.6K
12:18 59.14 59.14 59.14 59.14 0.8K
12:19 59.14 59.14 59.14 59.14 1.7K
12:20 59.14 59.14 59.14 59.14 0.1K
12:21 59.14 59.14 59.14 59.14 0.2K
12:22 59.14 59.14 59.14 59.14 0.2K
12:23 59.13 59.13 59.13 59.13 0.1K
12:24 59.13 59.13 59.13 59.13 0.5K
12:25 59.13 59.13 59.13 59.13 0.1K
12:26 59.13 59.13 59.13 59.13 0.0K
12:27 59.13 59.13 59.13 59.13 0.2K
12:28 59.13 59.16 59.13 59.13 0.6K
12:29 59.13 59.14 59.13 59.14 0.1K
12:30 59.14 59.18 59.14 59.18 0.6K
12:31 59.16 59.16 59.16 59.16 0.8K
12:32 59.16 59.16 59.16 59.16 0.5K
12:33 59.16 59.16 59.07 59.07 0.3K
12:34 59.02 59.08 59.02 59.08 0.4K
12:35 59.08 59.08 59.06 59.06 0.6K
12:36 59.06 59.06 59.06 59.06 0.0K
12:37 59.04 59.08 59.04 59.08 0.3K
12:38 59.08 59.08 59.08 59.08 0.0K
12:39 59.08 59.08 59.08 59.08 0.1K
12:40 59.08 59.08 59.08 59.08 0.1K
12:41 59.08 59.08 59.05 59.05 0.6K
12:42 59.05 59.05 59.05 59.05 0.4K
12:43 59.05 59.05 59.01 59.01 0.4K
12:44 59.01 59.02 59.01 59.02 0.3K
12:45 59.02 59.04 59.02 59.04 1.0K
12:46 59.04 59.04 59.04 59.04 0.1K
12:47 59.07 59.07 59.07 59.07 0.3K
12:48 59.07 59.07 59.07 59.07 0.1K
12:49 59.07 59.07 59.07 59.07 0.3K
12:50 59.04 59.04 59.00 59.00 0.9K
12:51 59.00 59.03 59.00 59.03 0.3K
12:52 59.07 59.08 59.05 59.05 1.2K
12:53 59.05 59.05 59.05 59.05 0.0K
12:54 59.05 59.05 59.05 59.05 0.1K
12:55 59.05 59.07 59.05 59.07 0.2K
12:56 59.10 59.10 59.10 59.10 1.5K
12:57 59.10 59.10 59.10 59.10 0.3K
12:58 59.16 59.16 59.16 59.16 0.2K
12:59 59.16 59.16 59.11 59.11 0.7K
13:00 59.10 59.10 59.10 59.10 0.3K
13:01 59.10 59.10 59.10 59.10 0.4K
13:02 59.10 59.10 59.10 59.10 0.3K
13:03 59.10 59.10 59.10 59.10 0.0K
13:04 59.10 59.10 59.10 59.10 0.2K
13:05 59.10 59.10 59.03 59.03 0.8K
13:06 59.03 59.03 59.03 59.03 0.0K
13:07 59.03 59.03 59.03 59.03 0.1K
13:08 59.03 59.03 59.03 59.03 0.2K
13:09 59.03 59.10 59.03 59.10 0.6K
13:10 59.12 59.12 59.12 59.12 0.3K
13:11 59.12 59.12 59.12 59.12 0.3K
13:12 59.12 59.12 59.12 59.12 0.0K
13:13 59.12 59.12 59.12 59.12 0.1K
13:14 59.12 59.12 59.10 59.10 0.5K
13:15 59.10 59.10 59.10 59.10 0.1K
13:16 59.10 59.10 59.00 59.00 1.5K
13:17 59.00 59.03 58.99 58.99 0.5K
13:18 58.99 58.99 58.99 58.99 0.0K
13:19 58.99 58.99 58.99 58.99 0.5K
13:20 58.99 58.99 58.99 58.99 0.6K
13:21 58.99 58.99 58.99 58.99 0.0K
13:22 58.99 59.04 58.99 59.04 0.2K
13:23 59.04 59.04 59.04 59.04 0.0K
13:24 59.04 59.06 59.04 59.06 1.3K
13:25 59.07 59.07 59.07 59.07 0.9K
13:26 59.07 59.07 59.04 59.04 0.5K
13:27 59.04 59.04 59.04 59.04 0.4K
13:28 59.04 59.04 59.04 59.04 0.4K
13:29 59.04 59.04 59.02 59.02 0.3K
13:30 58.98 58.98 58.98 58.98 0.3K
13:31 58.98 58.98 58.98 58.98 0.5K
13:32 58.98 58.98 58.98 58.98 0.1K
13:33 58.94 59.00 58.94 59.00 0.4K
13:34 59.00 59.02 59.00 59.02 0.5K
13:35 59.02 59.02 59.02 59.02 1.3K
13:36 59.01 59.01 58.99 58.99 0.7K
13:37 58.99 58.99 58.99 58.99 0.2K
13:38 58.99 58.99 58.96 58.96 0.3K
13:39 58.96 58.97 58.91 58.91 0.2K
13:40 58.98 58.98 58.98 58.98 0.2K
13:41 58.98 58.99 58.98 58.98 0.6K
13:42 59.00 59.00 59.00 59.00 1.2K
13:43 59.00 59.00 59.00 59.00 0.2K
13:44 59.00 59.00 59.00 59.00 0.6K
13:45 59.00 59.00 59.00 59.00 0.5K
13:46 59.00 59.00 59.00 59.00 0.3K
13:47 59.00 59.00 59.00 59.00 0.2K
13:48 59.00 59.00 59.00 59.00 0.1K
13:49 59.00 59.00 59.00 59.00 0.2K
13:50 59.07 59.07 59.07 59.07 1.2K
13:51 59.07 59.07 59.04 59.04 0.4K
13:52 59.04 59.08 59.04 59.08 0.3K
13:53 59.08 59.08 59.04 59.04 0.8K
13:54 59.04 59.08 59.04 59.08 0.7K
13:55 59.08 59.08 59.08 59.08 0.1K
13:56 59.08 59.08 59.08 59.08 0.4K
13:57 59.13 59.16 59.13 59.16 1.1K
13:58 59.16 59.16 59.14 59.14 0.3K
13:59 59.14 59.14 59.12 59.12 0.9K
14:00 59.12 59.12 59.12 59.12 0.2K
14:01 59.02 59.02 59.02 59.02 1.8K
14:02 59.02 59.02 59.02 59.02 0.9K
14:03 59.02 59.07 59.02 59.07 0.4K
14:04 59.07 59.07 58.97 58.97 0.5K
14:05 58.97 58.97 58.97 58.97 0.1K
14:06 58.97 58.97 58.97 58.97 0.5K
14:07 58.97 58.97 58.97 58.97 0.1K
14:08 58.97 58.97 58.97 58.97 0.2K
14:09 58.97 58.97 58.97 58.97 0.3K
14:10 58.97 58.97 58.97 58.97 0.2K
14:11 58.97 58.97 58.97 58.97 0.4K
14:12 58.97 58.97 58.97 58.97 0.2K
14:13 58.97 58.98 58.97 58.98 0.6K
14:14 58.98 58.98 58.95 58.95 1.0K
14:15 58.95 58.95 58.95 58.95 0.2K
14:16 58.95 58.95 58.93 58.93 0.7K
14:17 58.95 58.95 58.95 58.95 1.5K
14:18 58.95 58.95 58.94 58.94 0.3K
14:19 58.94 58.94 58.94 58.94 0.1K
14:20 58.94 58.98 58.94 58.98 1.1K
14:21 58.98 58.98 58.98 58.98 0.1K
14:22 58.98 58.98 58.98 58.98 0.2K
14:23 58.98 58.98 58.98 58.98 0.1K
14:24 58.98 58.98 58.98 58.98 0.3K
14:25 58.98 58.98 58.98 58.98 0.3K
14:26 58.98 58.98 58.97 58.97 0.6K
14:27 58.94 58.94 58.94 58.94 0.3K
14:28 58.94 58.94 58.92 58.92 0.7K
14:29 58.92 58.92 58.92 58.92 0.3K
14:30 58.92 58.92 58.92 58.92 0.1K
14:31 58.92 58.92 58.92 58.92 0.3K
14:32 58.95 58.95 58.95 58.95 0.5K
14:33 58.96 58.96 58.96 58.96 1.2K
14:34 58.96 58.96 58.96 58.96 0.1K
14:35 58.96 58.96 58.96 58.96 0.4K
14:36 58.96 59.04 58.96 59.04 0.8K
14:37 59.01 59.01 59.01 59.01 1.1K
14:38 59.01 59.01 59.01 59.01 0.1K
14:39 59.01 59.01 59.01 59.01 0.4K
14:40 59.01 59.01 59.01 59.01 0.2K
14:41 59.01 59.02 59.01 59.02 0.7K
14:42 59.02 59.02 59.02 59.02 0.1K
14:43 59.02 59.02 59.00 59.00 0.8K
14:44 59.00 59.03 59.00 59.03 0.2K
14:45 59.03 59.03 59.03 59.03 0.1K
14:46 59.03 59.04 59.03 59.04 0.4K
14:47 59.04 59.05 59.04 59.05 1.5K
14:48 59.07 59.07 59.06 59.06 0.4K
14:49 59.02 59.02 59.02 59.02 0.8K
14:50 59.02 59.07 59.02 59.07 0.7K
14:51 59.07 59.07 59.06 59.07 0.6K
14:52 59.07 59.08 59.03 59.08 0.5K
14:53 59.08 59.08 59.08 59.08 0.1K
14:54 59.08 59.08 59.05 59.05 1.0K
14:55 59.04 59.11 59.04 59.11 2.2K
14:56 59.11 59.11 59.11 59.11 0.1K
14:57 59.11 59.11 59.11 59.11 0.4K
14:58 59.11 59.11 59.07 59.07 0.9K
14:59 59.07 59.07 59.04 59.06 0.8K
15:00 59.06 59.06 59.04 59.04 0.7K
15:01 59.04 59.04 58.98 58.98 0.9K
15:02 58.98 58.98 58.98 58.98 0.2K
15:03 58.98 58.98 58.89 58.89 0.7K
15:04 58.89 58.89 58.89 58.89 0.2K
15:05 58.89 58.89 58.89 58.89 0.3K
15:06 58.89 58.89 58.89 58.89 0.4K
15:07 58.89 58.97 58.89 58.97 1.5K
15:08 58.97 58.97 58.97 58.97 0.2K
15:09 58.97 58.97 58.97 58.97 0.9K
15:10 58.97 58.97 58.97 58.97 0.2K
15:11 58.97 58.99 58.97 58.99 0.6K
15:12 58.99 58.99 58.93 58.94 1.6K
15:13 58.94 58.98 58.94 58.98 1.1K
15:14 58.98 58.99 58.97 58.99 0.7K
15:15 58.99 58.99 58.99 58.99 0.3K
15:16 58.99 58.99 58.99 58.99 0.3K
15:17 58.99 58.99 58.99 58.99 0.3K
15:18 58.99 58.99 58.96 58.96 1.1K
15:19 58.96 58.97 58.96 58.97 1.2K
15:20 58.97 58.97 58.97 58.97 0.2K
15:21 58.97 58.97 58.94 58.94 0.5K
15:22 58.94 59.09 58.94 59.09 1.9K
15:23 59.09 59.09 59.04 59.04 0.4K
15:24 59.04 59.13 59.04 59.13 0.5K
15:25 59.13 59.13 59.09 59.09 0.5K
15:26 59.09 59.09 59.09 59.09 0.5K
15:27 59.09 59.09 59.08 59.08 0.4K
15:28 59.08 59.10 59.08 59.10 0.9K
15:29 59.13 59.19 59.13 59.19 1.6K
15:30 59.19 59.22 59.19 59.22 0.8K
15:31 59.23 59.26 59.23 59.26 2.1K
15:32 59.25 59.25 59.23 59.23 1.8K
15:33 59.23 59.23 59.23 59.23 0.2K
15:34 59.23 59.23 59.23 59.23 0.1K
15:35 59.23 59.24 59.22 59.22 2.0K
15:36 59.20 59.21 59.19 59.19 1.5K
15:37 59.19 59.19 59.16 59.16 0.7K
15:38 59.20 59.22 59.20 59.20 1.6K
15:39 59.20 59.20 59.20 59.20 0.6K
15:40 59.19 59.19 59.19 59.19 0.5K
15:41 59.19 59.22 59.19 59.22 0.7K
15:42 59.21 59.26 59.21 59.25 2.3K
15:43 59.26 59.26 59.26 59.26 1.7K
15:44 59.26 59.29 59.26 59.27 0.8K
15:45 59.27 59.32 59.27 59.32 1.3K
15:46 59.32 59.32 59.28 59.28 1.6K
15:47 59.28 59.28 59.28 59.28 1.3K
15:48 59.28 59.39 59.28 59.39 2.3K
15:49 59.39 59.39 59.39 59.39 1.1K
15:50 59.39 59.42 59.39 59.42 1.1K
15:51 59.40 59.45 59.40 59.45 3.1K
15:52 59.45 59.45 59.39 59.39 2.9K
15:53 59.39 59.39 59.37 59.37 1.1K
15:54 59.36 59.39 59.36 59.37 4.7K
15:55 59.37 59.39 59.24 59.24 5.8K
15:56 59.18 59.18 59.12 59.15 14.2K
15:57 59.08 59.14 59.08 59.08 13.6K
15:58 59.04 59.11 59.04 59.09 11.0K
15:59 59.12 59.13 59.06 59.06 20.2K
16:00 59.05 59.05 58.96 58.98 279.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available