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 58.79 59.00 58.01 58.79 6.4K
09:32 58.70 58.94 58.70 58.94 1.6K
09:33 58.94 59.17 58.94 59.17 0.1K
09:34 59.17 59.17 58.92 58.96 2.1K
09:35 59.16 59.16 58.93 58.93 0.7K
09:36 58.93 58.93 58.93 58.93 0.0K
09:37 58.93 59.37 58.93 59.37 1.7K
09:38 59.37 59.37 59.11 59.11 0.8K
09:39 59.11 59.43 59.11 59.43 0.1K
09:40 59.40 59.40 59.40 59.40 0.2K
09:41 59.40 59.40 59.40 59.40 0.0K
09:42 59.42 59.56 59.42 59.56 3.3K
09:43 59.56 59.56 59.56 59.56 0.0K
09:44 59.56 59.56 59.44 59.44 0.5K
09:45 59.44 59.65 59.42 59.42 0.7K
09:46 59.09 59.51 59.08 59.51 1.3K
09:47 59.51 59.79 59.51 59.79 1.5K
09:48 59.75 59.75 59.75 59.75 0.3K
09:49 59.75 59.82 59.75 59.82 0.1K
09:50 59.82 59.82 59.82 59.82 0.2K
09:51 59.81 59.81 59.71 59.71 1.3K
09:52 59.91 59.91 59.71 59.71 3.1K
09:53 59.71 59.71 59.71 59.71 0.1K
09:54 59.90 59.90 59.88 59.88 2.6K
09:55 59.88 60.02 59.88 60.02 3.0K
09:56 60.02 60.02 59.89 59.94 0.7K
09:57 59.94 59.99 59.94 59.99 0.8K
09:58 59.99 59.99 59.99 59.99 0.0K
09:59 59.99 60.04 59.99 60.04 0.4K
10:00 60.04 60.04 59.88 59.90 1.7K
10:01 59.98 59.98 59.98 59.98 0.7K
10:02 60.00 60.00 60.00 60.00 0.7K
10:03 60.00 60.00 60.00 60.00 0.5K
10:04 60.10 60.10 59.94 59.94 2.5K
10:05 59.86 59.86 59.79 59.79 1.4K
10:06 59.77 59.77 59.75 59.75 1.4K
10:07 59.75 59.75 59.75 59.75 0.1K
10:08 59.75 59.77 59.67 59.77 0.6K
10:09 59.77 59.77 59.77 59.77 0.2K
10:10 59.77 59.99 59.77 59.99 7.0K
10:11 59.99 59.99 59.86 59.89 2.6K
10:12 59.99 59.99 59.89 59.89 4.1K
10:13 59.89 59.89 59.83 59.83 1.5K
10:14 59.83 59.83 59.83 59.83 0.3K
10:15 59.83 60.08 59.83 60.08 0.4K
10:16 60.08 60.08 59.90 59.90 0.7K
10:17 59.90 59.95 59.90 59.95 0.2K
10:18 59.85 59.85 59.85 59.85 0.2K
10:19 59.85 60.04 59.85 60.04 0.5K
10:20 60.04 60.04 59.81 59.81 1.4K
10:21 59.81 59.81 59.74 59.74 1.1K
10:22 59.74 59.86 59.74 59.86 1.3K
10:23 59.89 59.89 59.86 59.86 0.3K
10:24 59.85 59.85 59.84 59.84 0.7K
10:25 59.84 59.84 59.82 59.82 0.5K
10:26 59.82 59.82 59.82 59.82 0.1K
10:27 59.82 59.84 59.81 59.84 4.5K
10:28 59.83 59.83 59.65 59.65 1.3K
10:29 59.65 59.65 59.52 59.52 1.4K
10:30 59.49 59.58 59.49 59.52 1.2K
10:31 59.52 59.60 59.52 59.60 0.8K
10:32 59.60 59.60 59.38 59.38 0.3K
10:33 59.38 59.58 59.38 59.58 0.3K
10:34 59.44 59.59 59.44 59.59 0.3K
10:35 59.59 59.70 59.52 59.70 2.7K
10:36 59.70 59.70 59.70 59.70 0.3K
10:37 59.70 59.70 59.70 59.70 0.2K
10:38 59.70 59.70 59.70 59.70 9.0K
10:39 59.70 59.70 59.42 59.42 0.6K
10:40 59.42 59.60 59.42 59.60 0.9K
10:41 59.58 59.58 59.56 59.56 0.4K
10:42 59.63 59.68 59.63 59.68 1.1K
10:43 59.68 59.68 59.68 59.68 0.3K
10:44 59.68 59.68 59.63 59.63 0.6K
10:45 59.63 59.83 59.63 59.83 0.3K
10:46 59.83 59.83 59.71 59.83 0.8K
10:47 59.83 59.83 59.81 59.81 2.3K
10:48 59.81 59.81 59.64 59.67 0.9K
10:49 59.67 59.67 59.51 59.51 1.3K
10:50 59.52 59.59 59.52 59.59 0.9K
10:51 59.59 59.59 59.37 59.37 0.7K
10:52 59.37 59.44 59.37 59.40 1.2K
10:53 59.33 59.33 59.33 59.33 0.9K
10:54 59.33 59.33 59.33 59.33 0.2K
10:55 59.29 59.42 59.29 59.38 2.6K
10:56 59.33 59.33 59.33 59.33 1.3K
10:57 59.33 59.33 59.33 59.33 0.2K
10:58 59.33 59.33 59.33 59.33 0.2K
10:59 59.33 59.33 59.33 59.33 0.1K
11:00 59.33 59.40 59.33 59.40 0.4K
11:01 59.40 59.40 59.23 59.23 0.6K
11:02 59.31 59.31 59.31 59.31 0.3K
11:03 59.18 59.18 59.13 59.13 0.8K
11:04 59.13 59.13 59.04 59.04 0.4K
11:05 59.04 59.06 59.00 59.06 1.5K
11:06 59.06 59.06 58.93 58.99 5.2K
11:07 58.99 58.99 58.99 58.99 0.1K
11:08 58.99 58.99 58.80 58.80 1.8K
11:09 58.80 58.80 58.80 58.80 0.1K
11:10 58.82 58.82 58.82 58.82 0.4K
11:11 58.80 58.80 58.40 58.40 1.2K
11:12 58.67 58.67 58.64 58.64 1.4K
11:13 58.64 58.64 58.63 58.63 0.8K
11:14 58.63 58.63 58.63 58.63 0.1K
11:15 58.63 58.71 58.63 58.71 0.3K
11:16 58.85 58.85 58.85 58.85 0.6K
11:17 58.85 58.85 58.85 58.85 0.2K
11:18 58.68 58.69 58.68 58.69 1.0K
11:19 58.60 58.76 58.60 58.65 3.1K
11:20 58.65 58.75 58.65 58.75 1.5K
11:21 58.72 58.74 58.68 58.68 2.8K
11:22 58.68 58.68 58.63 58.67 1.2K
11:23 58.67 58.73 58.67 58.73 1.3K
11:24 58.74 58.76 58.74 58.76 1.8K
11:25 58.76 58.76 58.76 58.76 0.5K
11:26 58.81 58.84 58.81 58.84 0.7K
11:27 58.84 58.89 58.84 58.88 2.6K
11:28 58.88 58.90 58.88 58.90 0.2K
11:29 58.90 58.90 58.90 58.90 0.1K
11:30 58.81 58.91 58.81 58.91 0.6K
11:31 58.91 58.91 58.72 58.72 0.7K
11:32 58.72 58.72 58.70 58.72 0.7K
11:33 58.72 58.72 58.70 58.70 1.1K
11:34 58.70 58.70 58.67 58.67 0.1K
11:35 58.61 58.61 58.58 58.58 1.3K
11:36 58.48 58.48 58.48 58.48 0.5K
11:37 58.48 58.48 58.48 58.48 0.1K
11:38 58.48 58.48 58.48 58.48 0.0K
11:39 58.48 58.56 58.48 58.56 0.5K
11:40 58.62 58.70 58.62 58.70 2.1K
11:41 58.70 58.72 58.64 58.70 1.1K
11:42 58.71 58.76 58.71 58.76 0.8K
11:43 58.76 58.76 58.69 58.69 0.3K
11:44 58.76 58.76 58.72 58.72 0.9K
11:45 58.72 58.72 58.70 58.70 0.5K
11:46 58.70 58.70 58.70 58.70 0.3K
11:47 58.70 58.70 58.70 58.70 0.3K
11:48 58.70 58.70 58.70 58.70 0.0K
11:49 58.70 59.03 58.70 59.03 0.8K
11:50 58.98 58.98 58.98 58.98 0.7K
11:51 58.93 59.03 58.93 59.03 0.8K
11:52 59.03 59.03 59.03 59.03 0.5K
11:53 59.03 59.03 59.03 59.03 0.1K
11:54 58.96 58.96 58.96 58.96 0.3K
11:55 58.96 58.96 58.87 58.87 0.5K
11:56 58.87 58.99 58.73 58.99 0.3K
11:57 58.99 58.99 58.87 58.87 0.2K
11:58 58.87 58.87 58.87 58.87 0.1K
11:59 58.87 58.87 58.77 58.77 0.6K
12:00 58.77 58.77 58.66 58.66 0.4K
12:01 58.66 58.66 58.66 58.66 0.2K
12:02 58.66 58.66 58.66 58.66 0.2K
12:03 58.66 58.67 58.66 58.67 0.2K
12:04 58.67 58.70 58.67 58.70 0.1K
12:05 58.70 58.70 58.64 58.64 0.5K
12:06 58.64 58.72 58.64 58.72 0.1K
12:07 58.72 58.72 58.72 58.72 0.1K
12:08 58.72 58.72 58.65 58.65 2.6K
12:09 58.65 58.65 58.63 58.64 0.8K
12:10 58.63 58.63 58.63 58.63 0.2K
12:11 58.57 58.61 58.57 58.61 1.4K
12:12 58.61 58.61 58.58 58.58 0.3K
12:13 58.58 58.58 58.57 58.57 0.1K
12:14 58.57 58.57 58.57 58.57 0.1K
12:15 58.57 58.57 58.57 58.57 0.0K
12:16 58.57 58.64 58.57 58.64 0.1K
12:17 58.51 58.51 58.51 58.51 0.6K
12:18 58.51 58.51 58.51 58.51 0.0K
12:19 58.51 58.51 58.51 58.51 0.1K
12:20 58.51 58.58 58.51 58.58 0.3K
12:21 58.58 58.58 58.58 58.58 0.0K
12:22 58.58 58.58 58.51 58.51 1.1K
12:23 58.51 58.51 58.47 58.47 1.0K
12:24 58.47 58.47 58.47 58.47 0.0K
12:25 58.47 58.56 58.47 58.56 0.2K
12:26 58.56 58.56 58.47 58.47 0.3K
12:27 58.47 58.47 58.40 58.40 1.0K
12:28 58.40 58.43 58.31 58.43 3.0K
12:29 58.43 58.46 58.43 58.46 0.2K
12:30 58.46 58.48 58.46 58.48 0.3K
12:31 58.58 58.58 58.44 58.44 1.1K
12:32 58.55 58.55 58.45 58.45 1.3K
12:33 58.45 58.45 58.45 58.45 0.0K
12:34 58.61 58.61 58.58 58.58 18.4K
12:35 58.58 58.69 58.57 58.64 0.7K
12:36 58.64 58.64 58.64 58.64 0.2K
12:37 58.64 58.65 58.61 58.65 1.9K
12:38 58.66 58.66 58.65 58.65 0.6K
12:39 58.65 58.65 58.56 58.62 2.9K
12:40 58.62 58.62 58.59 58.59 0.3K
12:41 58.59 58.59 58.59 58.59 0.2K
12:42 58.59 58.63 58.59 58.63 0.3K
12:43 58.63 58.65 58.55 58.65 0.6K
12:44 58.65 58.69 58.65 58.69 2.1K
12:45 58.69 58.70 58.69 58.70 0.2K
12:46 58.70 58.70 58.70 58.70 0.3K
12:47 58.70 58.70 58.70 58.70 0.2K
12:48 58.70 58.78 58.70 58.78 0.2K
12:49 58.78 58.78 58.66 58.66 1.2K
12:50 58.67 58.80 58.67 58.73 1.5K
12:51 58.73 58.73 58.73 58.73 0.4K
12:52 58.68 58.79 58.68 58.79 2.1K
12:53 58.78 58.78 58.78 58.78 0.3K
12:54 58.78 58.83 58.74 58.74 1.8K
12:55 58.74 58.83 58.74 58.83 0.3K
12:56 58.83 58.83 58.83 58.83 0.0K
12:57 58.83 58.83 58.70 58.70 0.8K
12:58 58.70 58.70 58.70 58.70 0.2K
12:59 58.70 58.70 58.61 58.61 0.8K
13:00 58.61 58.64 58.61 58.64 0.1K
13:01 58.64 58.64 58.64 58.64 0.5K
13:02 58.54 58.63 58.52 58.59 11.3K
13:03 58.59 58.59 58.59 58.59 0.1K
13:04 58.59 58.59 58.59 58.59 0.1K
13:05 58.59 58.59 58.52 58.52 0.4K
13:06 58.52 58.52 58.52 58.52 0.2K
13:07 58.52 58.55 58.52 58.55 0.1K
13:08 58.55 58.60 58.49 58.60 1.2K
13:09 58.59 58.65 58.59 58.65 0.4K
13:10 58.65 58.65 58.58 58.58 0.3K
13:11 58.58 58.69 58.58 58.59 0.5K
13:12 58.59 58.59 58.59 58.59 0.3K
13:13 58.63 58.67 58.63 58.67 1.4K
13:14 58.67 58.69 58.67 58.68 0.7K
13:15 58.68 58.68 58.68 58.68 0.4K
13:16 58.68 58.72 58.68 58.72 0.1K
13:17 58.64 58.65 58.64 58.65 0.9K
13:18 58.65 58.65 58.65 58.65 0.1K
13:19 58.65 58.67 58.65 58.67 0.4K
13:20 58.67 58.67 58.67 58.67 0.1K
13:21 58.67 58.69 58.67 58.69 0.3K
13:22 58.69 58.69 58.69 58.69 0.4K
13:23 58.69 58.72 58.69 58.72 1.2K
13:24 58.73 58.73 58.73 58.73 0.2K
13:25 58.73 58.83 58.73 58.82 0.3K
13:26 58.82 58.82 58.82 58.82 0.1K
13:27 58.82 58.82 58.82 58.82 0.0K
13:28 58.82 58.85 58.82 58.85 1.1K
13:29 58.92 58.92 58.92 58.92 0.5K
13:30 58.92 58.92 58.92 58.92 0.1K
13:31 58.92 58.96 58.82 58.82 0.7K
13:32 58.82 58.82 58.82 58.82 0.0K
13:33 58.92 58.92 58.89 58.89 0.5K
13:34 58.89 58.96 58.89 58.96 0.1K
13:35 58.96 58.96 58.96 58.96 0.0K
13:36 58.96 58.96 58.96 58.96 0.4K
13:37 58.96 58.96 58.92 58.93 1.6K
13:38 58.93 58.93 58.90 58.90 0.2K
13:39 58.90 58.92 58.90 58.92 0.5K
13:40 58.92 58.92 58.92 58.92 0.2K
13:41 58.92 59.02 58.92 59.02 2.4K
13:42 58.95 58.95 58.95 58.95 1.2K
13:43 58.85 58.85 58.85 58.85 0.8K
13:44 58.85 58.91 58.85 58.91 0.7K
13:45 58.99 59.14 58.99 59.14 1.6K
13:46 59.14 59.14 59.04 59.04 0.2K
13:47 58.99 58.99 58.99 58.99 0.3K
13:48 59.06 59.06 59.06 59.06 0.4K
13:49 59.06 59.06 59.06 59.06 0.2K
13:50 59.12 59.12 58.96 58.96 0.7K
13:51 58.96 58.97 58.93 58.97 0.8K
13:52 58.95 58.95 58.95 58.95 1.0K
13:53 58.95 58.95 58.95 58.95 0.1K
13:54 58.95 58.95 58.95 58.95 0.2K
13:55 58.88 58.88 58.88 58.88 1.5K
13:56 58.88 58.88 58.75 58.75 1.0K
13:57 58.75 58.75 58.75 58.75 0.2K
13:58 58.75 58.75 58.75 58.75 0.3K
13:59 58.75 58.78 58.75 58.78 0.3K
14:00 58.79 58.84 58.79 58.84 0.5K
14:01 58.84 58.84 58.84 58.84 0.4K
14:02 58.84 58.84 58.68 58.68 0.3K
14:03 58.67 58.67 58.66 58.66 0.7K
14:04 58.66 58.66 58.66 58.66 0.0K
14:05 58.66 58.66 58.66 58.66 0.1K
14:06 58.66 58.66 58.66 58.66 0.5K
14:07 58.66 58.66 58.58 58.58 1.2K
14:08 58.58 58.58 58.58 58.58 0.3K
14:09 58.58 58.65 58.58 58.64 0.5K
14:10 58.64 58.69 58.64 58.69 1.3K
14:11 58.69 58.72 58.69 58.72 0.5K
14:12 58.71 58.79 58.67 58.69 2.3K
14:13 58.69 58.71 58.67 58.67 0.7K
14:14 58.67 58.71 58.67 58.71 0.4K
14:15 58.71 58.76 58.71 58.76 0.1K
14:16 58.76 58.76 58.76 58.76 0.1K
14:17 58.76 58.76 58.65 58.65 0.3K
14:18 58.65 58.67 58.65 58.67 0.3K
14:19 58.72 58.79 58.72 58.79 1.0K
14:20 58.79 58.79 58.74 58.74 0.6K
14:21 58.84 58.84 58.80 58.80 0.3K
14:22 58.80 58.80 58.72 58.72 2.2K
14:23 58.72 58.73 58.72 58.73 1.4K
14:24 58.73 58.73 58.73 58.73 0.1K
14:25 58.84 58.84 58.78 58.78 0.4K
14:26 58.64 58.64 58.64 58.64 1.3K
14:27 58.64 58.64 58.61 58.61 0.2K
14:28 58.61 58.66 58.61 58.66 0.5K
14:29 58.66 58.66 58.65 58.65 1.2K
14:30 58.65 58.69 58.65 58.69 0.4K
14:31 58.69 58.69 58.63 58.63 1.6K
14:32 58.53 58.53 58.53 58.53 1.6K
14:33 58.53 58.53 58.53 58.53 0.1K
14:34 58.53 58.63 58.53 58.63 0.3K
14:35 58.63 58.63 58.49 58.53 3.7K
14:36 58.52 58.63 58.52 58.63 0.4K
14:37 58.63 58.63 58.56 58.56 0.3K
14:38 58.56 58.56 58.56 58.56 0.0K
14:39 58.56 58.56 58.56 58.56 0.1K
14:40 58.56 58.61 58.56 58.56 0.7K
14:41 58.56 58.56 58.48 58.48 1.6K
14:42 58.45 58.48 58.45 58.48 0.5K
14:43 58.48 58.48 58.39 58.39 0.6K
14:44 58.39 58.51 58.39 58.51 2.1K
14:45 58.51 58.55 58.51 58.55 0.2K
14:46 58.55 58.55 58.50 58.50 0.5K
14:47 58.50 58.50 58.50 58.50 0.3K
14:48 58.50 58.50 58.36 58.37 1.2K
14:49 58.37 58.37 58.37 58.37 0.1K
14:50 58.37 58.44 58.37 58.44 0.4K
14:51 58.44 58.44 58.44 58.44 0.3K
14:52 58.44 58.44 58.35 58.35 1.2K
14:53 58.35 58.37 58.28 58.37 0.6K
14:54 58.37 58.37 58.35 58.35 1.2K
14:55 58.35 58.42 58.35 58.39 0.3K
14:56 58.39 58.42 58.39 58.42 1.9K
14:57 58.42 58.42 58.42 58.42 0.3K
14:58 58.45 58.49 58.45 58.49 2.0K
14:59 58.49 58.49 58.46 58.46 0.6K
15:00 58.46 58.47 58.46 58.47 0.5K
15:01 58.47 58.52 58.47 58.52 0.9K
15:02 58.47 58.47 58.35 58.35 1.9K
15:03 58.38 58.39 58.38 58.39 0.4K
15:04 58.39 58.39 58.39 58.39 0.2K
15:05 58.39 58.45 58.39 58.45 0.3K
15:06 58.45 58.45 58.35 58.35 1.1K
15:07 58.35 58.35 58.35 58.35 0.5K
15:08 58.35 58.35 58.35 58.35 0.2K
15:09 58.35 58.41 58.35 58.41 0.1K
15:10 58.41 58.41 58.41 58.41 0.5K
15:11 58.41 58.41 58.41 58.41 0.8K
15:12 58.41 58.41 58.25 58.25 1.7K
15:13 58.25 58.28 58.25 58.28 1.6K
15:14 58.31 58.31 58.31 58.31 0.8K
15:15 58.31 58.37 58.31 58.37 1.2K
15:16 58.37 58.39 58.37 58.39 0.8K
15:17 58.39 58.39 58.39 58.39 0.1K
15:18 58.39 58.39 58.28 58.28 0.4K
15:19 58.28 58.28 58.28 58.28 0.2K
15:20 58.28 58.28 58.28 58.28 0.1K
15:21 58.28 58.37 58.28 58.33 0.8K
15:22 58.33 58.33 58.33 58.33 1.3K
15:23 58.33 58.33 58.28 58.28 2.5K
15:24 58.27 58.27 58.27 58.27 0.3K
15:25 58.28 58.32 58.23 58.23 0.8K
15:26 58.23 58.23 58.23 58.23 0.3K
15:27 58.25 58.28 58.25 58.28 2.6K
15:28 58.28 58.31 58.28 58.31 0.6K
15:29 58.31 58.32 58.31 58.32 0.3K
15:30 58.24 58.32 58.24 58.29 1.6K
15:31 58.29 58.29 58.23 58.23 1.0K
15:32 58.26 58.30 58.26 58.30 2.0K
15:33 58.30 58.30 58.27 58.27 1.4K
15:34 58.27 58.35 58.27 58.31 1.4K
15:35 58.31 58.31 58.23 58.23 0.9K
15:36 58.23 58.31 58.23 58.31 0.4K
15:37 58.31 58.31 58.22 58.22 0.5K
15:38 58.22 58.31 58.22 58.31 1.2K
15:39 58.31 58.31 58.30 58.30 0.7K
15:40 58.30 58.33 58.30 58.33 0.2K
15:41 58.30 58.32 58.28 58.32 1.3K
15:42 58.39 58.39 58.35 58.35 3.9K
15:43 58.35 58.39 58.35 58.39 1.0K
15:44 58.39 58.39 58.35 58.35 0.8K
15:45 58.35 58.38 58.34 58.37 0.9K
15:46 58.37 58.42 58.37 58.42 3.3K
15:47 58.42 58.42 58.37 58.37 0.5K
15:48 58.39 58.40 58.37 58.40 2.1K
15:49 58.37 58.38 58.34 58.38 1.2K
15:50 58.38 58.38 58.38 58.38 1.4K
15:51 58.33 58.37 58.32 58.37 3.9K
15:52 58.41 58.41 58.41 58.41 0.5K
15:53 58.41 58.41 58.34 58.34 3.0K
15:54 58.33 58.40 58.33 58.37 5.0K
15:55 58.37 58.42 58.36 58.42 3.5K
15:56 58.34 58.39 58.33 58.33 6.0K
15:57 58.36 58.39 58.35 58.38 5.7K
15:58 58.35 58.41 58.35 58.39 8.1K
15:59 58.36 58.42 58.36 58.42 11.9K
16:00 58.39 59.10 58.34 58.40 143.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available