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 58.95 59.11 58.50 58.50 7.8K
09:32 58.50 58.50 58.50 58.50 0.0K
09:33 58.50 58.50 58.50 58.50 0.1K
09:34 58.50 58.50 58.50 58.50 0.0K
09:35 58.50 58.50 58.50 58.50 0.1K
09:36 58.53 58.82 58.53 58.59 2.7K
09:37 58.59 58.59 58.06 58.06 0.5K
09:38 58.06 58.30 58.06 58.30 0.4K
09:39 58.52 58.59 58.52 58.59 1.4K
09:40 58.44 58.44 58.44 58.44 1.7K
09:41 58.44 58.68 58.44 58.68 0.7K
09:42 58.68 58.75 58.68 58.75 0.2K
09:43 58.63 58.63 58.63 58.63 0.5K
09:44 58.63 58.79 58.63 58.79 0.3K
09:45 58.79 58.91 58.79 58.91 0.7K
09:46 58.91 58.91 58.91 58.91 0.1K
09:47 58.91 58.91 58.79 58.79 0.1K
09:48 58.79 59.08 58.79 59.08 2.1K
09:49 59.07 59.21 59.07 59.21 1.0K
09:50 59.21 59.21 59.21 59.21 0.1K
09:51 59.21 59.22 59.21 59.22 0.7K
09:52 59.33 59.38 59.33 59.35 2.3K
09:53 59.35 59.35 59.35 59.35 0.1K
09:54 59.35 59.35 59.35 59.35 0.0K
09:55 59.35 59.35 59.35 59.35 0.6K
09:56 59.35 59.35 59.35 59.35 0.3K
09:57 59.35 59.35 59.10 59.10 2.5K
09:58 59.13 59.20 59.13 59.20 2.0K
09:59 59.23 59.23 59.16 59.16 0.7K
10:00 59.16 59.23 59.16 59.23 0.2K
10:01 59.07 59.08 59.07 59.08 7.3K
10:02 59.08 59.08 59.08 59.08 0.4K
10:03 59.08 59.08 59.02 59.02 0.8K
10:04 59.02 59.02 59.02 59.02 0.5K
10:05 59.02 59.07 59.02 59.07 2.6K
10:06 59.07 59.07 58.95 58.95 0.8K
10:07 58.88 58.97 58.85 58.85 0.9K
10:08 58.85 58.85 58.85 58.85 0.2K
10:09 58.98 59.10 58.98 58.98 4.0K
10:10 58.98 59.07 58.98 59.07 0.4K
10:11 59.07 59.07 59.00 59.00 4.5K
10:12 59.00 59.00 58.97 58.97 0.4K
10:13 58.97 59.09 58.97 59.09 0.5K
10:14 59.09 59.09 59.09 59.09 1.0K
10:15 59.09 59.14 59.09 59.10 1.8K
10:16 59.10 59.10 59.01 59.08 0.6K
10:17 59.08 59.09 59.08 59.09 0.3K
10:18 59.09 59.09 58.93 58.99 0.6K
10:19 58.99 59.04 58.99 59.04 1.5K
10:20 59.05 59.05 58.93 59.03 0.6K
10:21 59.03 59.03 59.03 59.03 0.2K
10:22 59.01 59.06 59.01 59.05 1.7K
10:23 59.03 59.03 59.03 59.03 0.3K
10:24 59.03 59.06 59.03 59.06 1.0K
10:25 59.06 59.13 59.06 59.13 0.7K
10:26 59.13 59.13 59.13 59.13 0.2K
10:27 59.05 59.05 58.87 58.87 0.8K
10:28 58.87 58.87 58.87 58.87 0.1K
10:29 58.87 58.87 58.64 58.64 1.6K
10:30 58.64 58.64 58.64 58.64 0.1K
10:31 58.46 58.69 58.46 58.69 3.5K
10:32 58.69 58.69 58.59 58.59 0.3K
10:33 58.59 58.59 58.59 58.59 0.5K
10:34 58.59 58.81 58.59 58.81 0.9K
10:35 58.81 58.82 58.81 58.82 0.6K
10:36 58.91 58.91 58.91 58.91 0.2K
10:37 58.91 58.91 58.67 58.67 2.5K
10:38 58.56 58.56 58.39 58.39 0.6K
10:39 58.39 58.39 58.39 58.39 0.2K
10:40 58.39 58.49 58.39 58.47 2.1K
10:41 58.47 58.47 58.47 58.47 0.6K
10:42 58.47 58.47 58.47 58.47 0.1K
10:43 58.49 58.49 58.49 58.49 0.9K
10:44 58.49 58.49 58.37 58.37 1.7K
10:45 58.37 58.49 58.37 58.49 0.6K
10:46 58.49 58.49 58.40 58.40 0.3K
10:47 58.40 58.40 58.40 58.40 0.2K
10:48 58.40 58.40 58.40 58.40 0.5K
10:49 58.40 58.40 58.16 58.17 2.7K
10:50 58.17 58.24 58.12 58.12 0.8K
10:51 58.12 58.23 58.12 58.23 0.4K
10:52 58.23 58.23 58.21 58.21 0.5K
10:53 58.21 58.21 58.07 58.07 0.7K
10:54 58.07 58.07 58.07 58.07 0.3K
10:55 58.02 58.11 58.01 58.06 2.1K
10:56 58.06 58.06 58.06 58.06 0.3K
10:57 58.06 58.06 58.01 58.01 0.4K
10:58 58.05 58.15 58.04 58.15 1.6K
10:59 58.15 58.16 58.07 58.16 1.2K
11:00 58.17 58.17 58.17 58.17 0.3K
11:01 58.17 58.33 58.17 58.33 1.5K
11:02 58.33 58.33 58.33 58.33 0.5K
11:03 58.15 58.15 58.15 58.15 1.1K
11:04 58.15 58.46 58.15 58.46 1.0K
11:05 58.46 58.46 58.41 58.45 0.8K
11:06 58.45 58.50 58.45 58.50 0.3K
11:07 58.50 58.51 58.49 58.49 0.7K
11:08 58.56 58.56 58.55 58.56 1.3K
11:09 58.36 58.56 58.36 58.56 0.4K
11:10 58.56 58.56 58.56 58.56 0.0K
11:11 58.56 58.72 58.56 58.58 1.7K
11:12 58.58 58.61 58.58 58.61 0.6K
11:13 58.67 58.67 58.62 58.67 2.4K
11:14 58.67 58.87 58.61 58.61 0.5K
11:15 58.61 58.73 58.61 58.73 1.2K
11:16 58.77 58.78 58.77 58.78 0.5K
11:17 58.78 58.90 58.78 58.79 1.1K
11:18 58.79 58.79 58.77 58.77 0.4K
11:19 58.78 58.78 58.73 58.73 3.0K
11:20 58.73 58.87 58.73 58.87 1.6K
11:21 58.87 58.87 58.87 58.87 0.1K
11:22 58.87 58.87 58.79 58.84 0.5K
11:23 58.91 58.95 58.91 58.95 0.9K
11:24 58.95 58.99 58.95 58.99 0.9K
11:25 58.98 58.98 58.94 58.95 1.5K
11:26 58.94 58.94 58.82 58.82 3.1K
11:27 58.80 58.85 58.80 58.85 0.6K
11:28 58.85 58.85 58.85 58.85 0.4K
11:29 58.85 58.85 58.85 58.85 0.3K
11:30 58.85 58.85 58.85 58.85 0.2K
11:31 58.85 58.85 58.85 58.85 0.1K
11:32 58.84 58.84 58.84 58.84 0.9K
11:33 58.84 58.84 58.84 58.84 0.0K
11:34 58.83 58.83 58.83 58.83 0.5K
11:35 58.83 58.83 58.73 58.80 0.6K
11:36 58.85 58.92 58.85 58.90 2.8K
11:37 58.84 58.84 58.83 58.83 0.7K
11:38 58.83 58.83 58.74 58.74 1.2K
11:39 58.74 58.79 58.74 58.79 0.9K
11:40 58.83 58.83 58.70 58.70 1.6K
11:41 58.81 58.81 58.76 58.76 0.6K
11:42 58.80 58.80 58.72 58.72 0.9K
11:43 58.69 58.73 58.69 58.73 1.5K
11:44 58.73 58.73 58.66 58.66 0.5K
11:45 58.76 58.76 58.76 58.76 0.4K
11:46 58.76 58.76 58.71 58.71 0.1K
11:47 58.79 58.79 58.79 58.79 0.9K
11:48 58.60 58.60 58.60 58.60 2.0K
11:49 58.60 58.71 58.60 58.71 0.5K
11:50 58.71 58.71 58.71 58.71 0.5K
11:51 58.71 58.71 58.71 58.71 0.1K
11:52 58.71 58.71 58.71 58.71 0.2K
11:53 58.71 58.78 58.71 58.78 0.5K
11:54 58.78 58.78 58.69 58.71 0.6K
11:55 58.71 58.86 58.71 58.86 1.2K
11:56 58.86 58.87 58.86 58.87 0.8K
11:57 58.87 58.87 58.87 58.87 0.0K
11:58 58.87 58.96 58.87 58.96 0.6K
11:59 58.96 59.12 58.96 59.12 1.1K
12:00 59.12 59.12 59.09 59.09 0.7K
12:01 59.00 59.00 59.00 59.00 0.5K
12:02 59.00 59.00 58.91 58.91 0.7K
12:03 58.91 58.91 58.91 58.91 0.7K
12:04 58.91 58.93 58.91 58.93 1.1K
12:05 58.93 58.93 58.93 58.93 0.2K
12:06 58.93 59.04 58.93 59.04 0.5K
12:07 59.04 59.04 59.04 59.04 0.1K
12:08 59.04 59.05 59.04 59.05 1.2K
12:09 59.07 59.07 59.07 59.07 0.5K
12:10 59.07 59.07 58.92 58.92 0.3K
12:11 58.92 58.92 58.92 58.92 0.1K
12:12 59.18 59.22 59.15 59.22 1.7K
12:13 59.22 59.22 59.22 59.22 0.1K
12:14 59.22 59.22 59.16 59.16 1.7K
12:15 59.16 59.16 59.16 59.16 0.4K
12:16 59.11 59.16 59.11 59.16 0.9K
12:17 59.16 59.16 59.16 59.16 0.0K
12:18 59.16 59.16 59.16 59.16 0.0K
12:19 59.16 59.16 59.06 59.06 0.4K
12:20 59.06 59.12 59.06 59.12 0.2K
12:21 59.12 59.12 59.12 59.12 0.2K
12:22 59.12 59.12 59.12 59.12 0.2K
12:23 59.12 59.12 59.12 59.12 0.0K
12:24 59.12 59.12 59.02 59.02 1.0K
12:25 59.11 59.11 59.07 59.07 0.6K
12:26 59.14 59.14 59.14 59.14 0.3K
12:27 59.02 59.02 59.02 59.02 0.8K
12:28 59.10 59.10 59.10 59.10 1.4K
12:29 59.04 59.04 59.04 59.04 0.2K
12:30 59.04 59.08 59.04 59.08 1.0K
12:31 59.09 59.09 59.09 59.09 0.6K
12:32 59.09 59.09 59.06 59.06 0.1K
12:33 59.06 59.06 59.06 59.06 0.0K
12:34 59.06 59.06 59.06 59.06 0.1K
12:35 59.06 59.06 59.06 59.06 0.0K
12:36 59.06 59.06 59.06 59.06 0.3K
12:37 59.06 59.06 59.06 59.06 0.6K
12:38 59.06 59.06 59.06 59.06 0.0K
12:39 59.06 59.08 58.98 58.98 0.6K
12:40 58.98 59.04 58.98 59.04 2.0K
12:41 59.04 59.04 59.04 59.04 0.2K
12:42 59.04 59.15 59.04 59.15 0.9K
12:43 59.17 59.17 59.16 59.16 1.5K
12:44 59.21 59.31 59.21 59.31 0.8K
12:45 59.31 59.31 59.21 59.21 0.4K
12:46 59.21 59.21 59.21 59.21 0.1K
12:47 59.21 59.29 59.21 59.27 0.5K
12:48 59.27 59.27 59.27 59.27 0.1K
12:49 59.27 59.28 59.27 59.28 0.1K
12:50 59.17 59.24 59.17 59.24 3.3K
12:51 59.25 59.25 59.17 59.17 0.5K
12:52 59.17 59.17 59.17 59.17 0.0K
12:53 59.16 59.16 59.16 59.16 0.4K
12:54 59.16 59.20 59.16 59.20 0.4K
12:55 59.20 59.20 59.18 59.18 1.3K
12:56 59.18 59.18 59.17 59.17 0.2K
12:57 59.13 59.16 59.13 59.15 7.9K
12:58 59.15 59.15 59.10 59.10 1.6K
12:59 59.10 59.14 59.07 59.07 0.6K
13:00 59.07 59.12 59.07 59.12 1.8K
13:01 59.22 59.22 59.12 59.12 1.5K
13:02 59.12 59.12 59.12 59.12 0.0K
13:03 59.12 59.12 59.12 59.12 0.1K
13:04 59.12 59.28 59.12 59.28 1.4K
13:05 59.28 59.28 59.22 59.22 0.5K
13:06 59.22 59.28 59.22 59.28 0.1K
13:07 59.28 59.35 59.28 59.35 1.2K
13:08 59.23 59.36 59.23 59.36 0.8K
13:09 59.36 59.36 59.36 59.36 0.0K
13:10 59.33 59.33 59.33 59.33 1.7K
13:11 59.33 59.33 59.33 59.33 0.6K
13:12 59.33 59.33 59.33 59.33 0.0K
13:13 59.33 59.33 59.33 59.33 0.1K
13:14 59.38 59.44 59.38 59.44 1.8K
13:15 59.44 59.49 59.44 59.49 3.3K
13:16 59.49 59.49 59.48 59.48 0.5K
13:17 59.48 59.55 59.48 59.49 1.2K
13:18 59.49 59.55 59.49 59.55 0.9K
13:19 59.57 59.57 59.55 59.55 0.7K
13:20 59.55 59.55 59.47 59.47 0.7K
13:21 59.47 59.56 59.47 59.56 1.5K
13:22 59.56 59.58 59.56 59.58 0.6K
13:23 59.58 59.61 59.58 59.61 0.5K
13:24 59.61 59.66 59.59 59.66 0.9K
13:25 59.66 59.66 59.66 59.66 0.1K
13:26 59.66 59.66 59.63 59.63 0.3K
13:27 59.63 59.64 59.59 59.59 1.9K
13:28 59.59 59.59 59.59 59.59 0.7K
13:29 59.59 59.72 59.59 59.72 1.8K
13:30 59.72 59.72 59.72 59.72 0.4K
13:31 59.72 59.72 59.72 59.72 0.7K
13:32 59.79 59.80 59.75 59.75 1.0K
13:33 59.75 59.82 59.75 59.82 0.2K
13:34 59.82 59.82 59.77 59.77 1.3K
13:35 59.77 59.77 59.77 59.77 0.1K
13:36 59.77 59.77 59.77 59.77 0.1K
13:37 59.77 59.77 59.76 59.76 0.3K
13:38 59.76 59.79 59.68 59.68 1.5K
13:39 59.75 59.75 59.75 59.75 0.9K
13:40 59.74 59.74 59.74 59.74 0.3K
13:41 59.74 59.74 59.69 59.72 1.1K
13:42 59.74 59.74 59.74 59.74 0.4K
13:43 59.72 59.73 59.72 59.73 1.2K
13:44 59.62 59.66 59.56 59.66 2.7K
13:45 59.66 59.70 59.66 59.70 0.6K
13:46 59.70 59.70 59.69 59.69 0.3K
13:47 59.74 59.76 59.74 59.76 1.1K
13:48 59.75 59.75 59.75 59.75 0.8K
13:49 59.75 59.75 59.75 59.75 0.4K
13:50 59.74 59.80 59.74 59.80 1.4K
13:51 59.80 59.80 59.76 59.76 6.3K
13:52 59.76 59.81 59.76 59.81 4.0K
13:53 59.81 59.81 59.81 59.81 0.1K
13:54 59.81 59.81 59.74 59.74 0.2K
13:55 59.68 59.68 59.68 59.68 0.7K
13:56 59.68 59.68 59.68 59.68 0.3K
13:57 59.68 59.70 59.68 59.70 1.4K
13:58 59.70 59.70 59.70 59.70 0.1K
13:59 59.70 59.70 59.70 59.70 0.2K
14:00 59.70 59.70 59.70 59.70 0.1K
14:01 59.70 59.77 59.70 59.77 1.3K
14:02 59.77 59.77 59.77 59.77 0.2K
14:03 59.77 59.80 59.77 59.78 1.0K
14:04 59.78 59.78 59.78 59.78 0.4K
14:05 59.78 59.78 59.78 59.78 0.3K
14:06 59.78 59.78 59.78 59.78 0.6K
14:07 59.78 59.80 59.78 59.80 0.7K
14:08 59.80 59.80 59.73 59.75 2.6K
14:09 59.75 59.75 59.72 59.75 1.3K
14:10 59.75 59.75 59.75 59.75 0.1K
14:11 59.74 59.74 59.72 59.72 2.8K
14:12 59.72 59.74 59.72 59.74 0.7K
14:13 59.74 59.78 59.74 59.78 1.3K
14:14 59.78 59.86 59.78 59.86 1.6K
14:15 59.86 59.86 59.83 59.83 0.9K
14:16 59.79 59.80 59.79 59.80 1.5K
14:17 59.80 59.86 59.80 59.86 0.8K
14:18 59.86 59.86 59.83 59.83 0.5K
14:19 59.83 59.83 59.83 59.83 0.1K
14:20 59.83 59.85 59.71 59.85 2.3K
14:21 59.84 59.84 59.76 59.76 2.0K
14:22 59.76 59.84 59.76 59.84 0.8K
14:23 59.84 59.91 59.84 59.89 1.7K
14:24 59.88 59.90 59.88 59.90 0.8K
14:25 59.90 59.95 59.90 59.95 11.4K
14:26 59.95 60.09 59.95 60.09 5.6K
14:27 60.09 60.09 60.07 60.07 0.4K
14:28 60.09 60.16 60.09 60.14 10.3K
14:29 60.13 60.14 60.04 60.04 2.0K
14:30 60.04 60.04 59.98 59.98 0.3K
14:31 59.98 59.98 59.95 59.95 23.2K
14:32 59.95 59.95 59.95 59.95 0.4K
14:33 59.95 59.95 59.76 59.76 1.5K
14:34 59.77 59.77 59.77 59.77 0.7K
14:35 59.77 59.77 59.73 59.73 1.8K
14:36 59.78 59.80 59.78 59.80 1.6K
14:37 59.80 59.80 59.73 59.73 0.6K
14:38 59.73 59.73 59.68 59.68 0.6K
14:39 59.68 59.68 59.65 59.65 0.2K
14:40 59.65 59.65 59.65 59.65 0.2K
14:41 59.65 59.65 59.55 59.60 2.7K
14:42 59.60 59.60 59.60 59.60 0.3K
14:43 59.60 59.60 59.60 59.60 0.1K
14:44 59.60 59.66 59.57 59.66 2.2K
14:45 59.66 59.69 59.62 59.62 1.7K
14:46 59.62 59.62 59.62 59.62 0.0K
14:47 59.62 59.62 59.62 59.62 0.1K
14:48 59.62 59.71 59.57 59.71 2.2K
14:49 59.71 59.71 59.64 59.64 0.8K
14:50 59.64 59.65 59.64 59.65 0.6K
14:51 59.65 59.65 59.64 59.64 1.0K
14:52 59.64 59.64 59.64 59.64 0.3K
14:53 59.64 59.64 59.64 59.64 0.2K
14:54 59.64 59.64 59.64 59.64 0.2K
14:55 59.64 59.64 59.64 59.64 0.2K
14:56 59.64 59.64 59.64 59.64 0.2K
14:57 59.64 59.64 59.64 59.64 0.1K
14:58 59.66 59.66 59.64 59.64 2.0K
14:59 59.73 59.73 59.70 59.70 2.6K
15:00 59.72 59.72 59.72 59.72 0.4K
15:01 59.72 59.72 59.66 59.66 0.3K
15:02 59.66 59.70 59.66 59.70 0.7K
15:03 59.70 59.72 59.70 59.72 0.7K
15:04 59.72 59.72 59.69 59.69 0.8K
15:05 59.69 59.76 59.68 59.76 0.9K
15:06 59.76 59.76 59.75 59.75 0.5K
15:07 59.75 59.75 59.75 59.75 0.3K
15:08 59.75 59.75 59.75 59.75 0.3K
15:09 59.75 59.75 59.71 59.72 2.1K
15:10 59.72 59.73 59.72 59.73 0.6K
15:11 59.73 59.73 59.73 59.73 0.1K
15:12 59.73 59.75 59.71 59.71 2.5K
15:13 59.71 59.75 59.71 59.75 2.4K
15:14 59.67 59.69 59.64 59.69 11.7K
15:15 59.69 59.71 59.69 59.69 0.5K
15:16 59.69 59.71 59.68 59.69 6.7K
15:17 59.69 59.69 59.69 59.69 0.2K
15:18 59.69 59.69 59.65 59.65 0.9K
15:19 59.62 59.62 59.62 59.62 0.3K
15:20 59.62 59.62 59.59 59.59 5.6K
15:21 59.59 59.59 59.56 59.56 5.2K
15:22 59.55 59.55 59.48 59.53 5.8K
15:23 59.53 59.53 59.52 59.52 2.2K
15:24 59.52 59.52 59.50 59.50 2.4K
15:25 59.50 59.50 59.48 59.48 2.3K
15:26 59.47 59.49 59.47 59.49 1.8K
15:27 59.40 59.41 59.40 59.41 3.5K
15:28 59.41 59.46 59.41 59.46 1.7K
15:29 59.46 59.46 59.42 59.42 0.4K
15:30 59.42 59.43 59.42 59.43 1.6K
15:31 59.43 59.43 59.34 59.35 1.1K
15:32 59.35 59.40 59.19 59.34 13.9K
15:33 59.36 59.37 59.35 59.35 6.1K
15:34 59.33 59.33 59.32 59.32 1.0K
15:35 59.32 59.32 59.21 59.21 1.3K
15:36 59.21 59.26 59.21 59.26 7.0K
15:37 59.21 59.21 59.21 59.21 0.9K
15:38 59.21 59.21 59.20 59.20 3.1K
15:39 59.22 59.22 59.22 59.22 2.6K
15:40 59.19 59.22 59.19 59.20 3.7K
15:41 59.20 59.35 59.20 59.35 5.7K
15:42 59.38 59.45 59.38 59.42 4.6K
15:43 59.42 59.42 59.35 59.35 1.0K
15:44 59.34 59.38 59.34 59.36 2.8K
15:45 59.41 59.46 59.41 59.43 2.1K
15:46 59.43 59.43 59.42 59.42 1.2K
15:47 59.49 59.51 59.46 59.46 2.2K
15:48 59.46 59.46 59.35 59.35 1.2K
15:49 59.35 59.39 59.35 59.39 2.0K
15:50 59.37 59.40 59.33 59.40 5.5K
15:51 59.39 59.39 59.31 59.31 4.1K
15:52 59.34 59.36 59.31 59.31 6.8K
15:53 59.28 59.33 59.24 59.33 6.4K
15:54 59.33 59.33 59.22 59.22 5.7K
15:55 59.28 59.28 59.14 59.14 9.7K
15:56 59.10 59.15 59.07 59.15 12.7K
15:57 59.15 59.24 59.15 59.19 14.6K
15:58 59.19 59.19 59.14 59.16 13.2K
15:59 59.19 59.19 59.15 59.17 32.0K
16:00 59.09 59.13 59.06 59.06 391.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available