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 58.14 59.06 58.06 58.06 8.3K
09:32 58.01 58.35 58.01 58.35 0.8K
09:33 58.35 58.35 58.35 58.35 0.2K
09:34 58.40 58.40 58.40 58.40 0.4K
09:35 58.09 58.37 58.04 58.37 0.8K
09:36 58.37 58.60 58.37 58.60 0.2K
09:37 58.60 58.60 58.37 58.37 0.2K
09:38 58.40 58.45 58.40 58.45 1.3K
09:39 58.45 58.45 58.45 58.45 0.0K
09:40 58.45 58.45 58.45 58.45 0.0K
09:41 58.45 58.45 58.45 58.45 0.3K
09:42 58.45 58.45 58.45 58.45 0.0K
09:43 58.45 58.63 58.45 58.63 1.1K
09:44 58.63 58.75 58.59 58.75 1.0K
09:45 58.76 58.76 58.71 58.71 0.4K
09:46 58.71 58.71 58.71 58.71 0.0K
09:47 58.71 58.71 58.71 58.71 0.1K
09:48 58.92 58.92 58.92 58.92 0.4K
09:49 59.06 59.06 58.98 58.98 2.1K
09:50 58.98 58.98 58.98 58.98 0.2K
09:51 59.01 59.01 58.87 58.87 0.8K
09:52 58.87 58.91 58.87 58.90 0.6K
09:53 58.90 58.91 58.90 58.91 0.4K
09:54 58.91 58.91 58.81 58.81 0.3K
09:55 58.81 58.81 58.81 58.81 0.1K
09:56 58.81 58.81 58.81 58.81 0.1K
09:57 58.81 58.81 58.81 58.81 0.0K
09:58 58.81 58.81 58.81 58.81 0.1K
09:59 58.81 58.81 58.57 58.57 0.5K
10:00 58.57 58.69 58.57 58.69 0.5K
10:01 58.69 58.69 58.69 58.69 0.1K
10:02 58.69 58.69 58.69 58.69 1.0K
10:03 58.69 58.69 58.43 58.48 4.6K
10:04 58.51 58.59 58.51 58.59 1.8K
10:05 58.59 58.59 58.59 58.59 0.1K
10:06 58.53 58.79 58.53 58.79 2.5K
10:07 58.79 58.80 58.79 58.80 0.5K
10:08 58.80 58.80 58.78 58.78 1.0K
10:09 58.78 58.78 58.61 58.61 0.9K
10:10 58.72 58.72 58.51 58.63 5.6K
10:11 58.63 58.63 58.52 58.52 0.5K
10:12 58.52 58.52 58.52 58.52 0.1K
10:13 58.52 58.52 58.37 58.37 0.6K
10:14 58.37 58.40 58.37 58.40 0.2K
10:15 58.40 58.63 58.40 58.63 1.5K
10:16 58.63 58.63 58.53 58.53 0.6K
10:17 58.53 58.53 58.53 58.53 0.1K
10:18 58.53 58.53 58.53 58.53 0.1K
10:19 58.53 58.73 58.53 58.73 0.6K
10:20 58.73 58.83 58.73 58.78 0.5K
10:21 58.78 58.78 58.78 58.78 0.3K
10:22 58.78 58.78 58.78 58.78 0.0K
10:23 58.78 58.78 58.78 58.78 0.0K
10:24 58.78 58.78 58.78 58.78 0.1K
10:25 58.78 58.85 58.78 58.85 0.5K
10:26 58.76 58.76 58.76 58.76 0.5K
10:27 58.76 58.76 58.73 58.73 1.4K
10:28 58.73 58.73 58.63 58.63 1.0K
10:29 58.64 58.64 58.64 58.64 1.0K
10:30 58.54 58.54 58.54 58.54 0.1K
10:31 58.54 58.54 58.54 58.54 0.2K
10:32 58.54 58.54 58.54 58.54 0.1K
10:33 58.54 58.64 58.54 58.64 1.2K
10:34 58.64 58.64 58.64 58.64 0.1K
10:35 58.64 58.64 58.64 58.64 0.0K
10:36 58.48 58.48 58.46 58.46 1.5K
10:37 58.46 58.52 58.46 58.52 1.1K
10:38 58.52 58.58 58.52 58.58 0.5K
10:39 58.58 58.58 58.56 58.56 0.1K
10:40 58.56 58.56 58.56 58.56 0.3K
10:41 58.56 58.62 58.56 58.62 0.5K
10:42 58.54 58.54 58.54 58.54 0.4K
10:43 58.48 58.57 58.48 58.57 0.5K
10:44 58.49 58.49 58.48 58.48 0.6K
10:45 58.48 58.48 58.48 58.48 0.5K
10:46 58.48 58.58 58.48 58.58 1.0K
10:47 58.58 58.58 58.58 58.58 0.1K
10:48 58.58 58.61 58.58 58.61 0.6K
10:49 58.61 58.61 58.61 58.61 0.1K
10:50 58.61 58.62 58.51 58.51 2.1K
10:51 58.51 58.51 58.50 58.50 0.4K
10:52 58.50 58.50 58.50 58.50 0.3K
10:53 58.50 58.53 58.50 58.53 0.7K
10:54 58.53 58.53 58.41 58.52 0.4K
10:55 58.52 58.54 58.52 58.54 1.8K
10:56 58.55 58.57 58.55 58.57 1.2K
10:57 58.55 58.55 58.50 58.50 3.1K
10:58 58.50 58.50 58.50 58.50 0.1K
10:59 58.50 58.57 58.50 58.57 0.2K
11:00 58.57 58.57 58.57 58.57 0.6K
11:01 58.55 58.56 58.55 58.55 0.6K
11:02 58.55 58.61 58.54 58.56 1.1K
11:03 58.56 58.66 58.56 58.66 4.6K
11:04 58.66 58.66 58.54 58.54 1.3K
11:05 58.54 58.56 58.54 58.54 3.0K
11:06 58.54 58.54 58.54 58.54 0.1K
11:07 58.54 58.58 58.54 58.58 0.6K
11:08 58.58 58.58 58.38 58.38 0.9K
11:09 58.38 58.38 58.38 58.38 0.2K
11:10 58.38 58.47 58.38 58.47 1.3K
11:11 58.47 58.47 58.47 58.47 0.0K
11:12 58.47 58.47 58.24 58.24 0.3K
11:13 58.24 58.30 58.21 58.21 0.9K
11:14 58.21 58.22 58.20 58.22 0.8K
11:15 58.22 58.22 58.20 58.20 0.2K
11:16 58.20 58.20 58.20 58.20 0.3K
11:17 58.20 58.22 58.20 58.22 0.6K
11:18 58.22 58.22 58.22 58.22 0.4K
11:19 58.22 58.22 58.22 58.22 0.1K
11:20 58.22 58.35 58.22 58.35 1.2K
11:21 58.35 58.35 58.35 58.35 0.6K
11:22 58.35 58.35 58.22 58.22 0.4K
11:23 58.22 58.22 58.22 58.22 0.1K
11:24 58.22 58.22 58.06 58.06 0.4K
11:25 58.06 58.06 58.06 58.06 0.1K
11:26 58.06 58.13 58.06 58.13 2.8K
11:27 58.13 58.13 58.13 58.13 0.3K
11:28 58.13 58.13 58.12 58.12 0.4K
11:29 58.12 58.12 58.12 58.12 0.4K
11:30 58.12 58.12 58.12 58.12 0.0K
11:31 58.12 58.12 58.12 58.12 0.1K
11:32 58.12 58.17 58.12 58.17 2.1K
11:33 58.17 58.18 58.13 58.18 1.1K
11:34 58.18 58.18 58.13 58.13 0.7K
11:35 58.13 58.14 58.13 58.14 0.3K
11:36 58.14 58.14 58.14 58.14 0.0K
11:37 58.14 58.15 58.14 58.15 0.3K
11:38 58.15 58.17 58.11 58.11 0.5K
11:39 58.11 58.11 58.11 58.11 0.6K
11:40 58.11 58.11 58.11 58.11 0.4K
11:41 58.11 58.11 58.11 58.11 0.1K
11:42 58.09 58.09 58.09 58.09 0.5K
11:43 58.09 58.13 58.09 58.13 0.4K
11:44 58.13 58.13 58.13 58.13 0.4K
11:45 58.13 58.18 58.13 58.18 0.7K
11:46 58.18 58.18 58.11 58.15 2.8K
11:47 58.03 58.03 58.01 58.01 6.9K
11:48 58.01 58.01 58.01 58.01 0.3K
11:49 58.01 58.01 57.96 57.96 0.6K
11:50 57.83 57.99 57.83 57.98 2.9K
11:51 57.98 57.98 57.98 57.98 0.2K
11:52 57.98 57.98 57.98 57.98 0.2K
11:53 57.95 57.95 57.95 57.95 0.4K
11:54 57.95 57.95 57.94 57.94 0.2K
11:55 57.94 57.94 57.94 57.94 0.5K
11:56 57.94 57.94 57.94 57.94 0.4K
11:57 57.94 57.94 57.94 57.94 0.4K
11:58 57.94 57.94 57.94 57.94 0.1K
11:59 57.94 58.02 57.94 58.02 0.8K
12:00 58.02 58.02 57.98 58.00 2.0K
12:01 57.94 57.99 57.94 57.99 1.1K
12:02 57.99 57.99 57.99 57.99 0.0K
12:03 57.99 57.99 57.99 57.99 0.7K
12:04 57.99 58.07 57.99 58.07 1.0K
12:05 58.07 58.10 58.07 58.10 0.6K
12:06 58.10 58.10 58.10 58.10 0.4K
12:07 58.10 58.10 58.10 58.10 0.0K
12:08 58.10 58.10 58.10 58.10 0.4K
12:09 58.10 58.17 58.10 58.16 4.7K
12:10 58.23 58.23 58.23 58.23 0.5K
12:11 58.23 58.23 58.23 58.23 0.6K
12:12 58.23 58.23 58.19 58.19 0.2K
12:13 58.19 58.19 58.19 58.19 0.1K
12:14 58.19 58.19 58.19 58.19 0.3K
12:15 58.19 58.19 58.19 58.19 0.2K
12:16 58.19 58.19 58.19 58.19 0.1K
12:17 58.19 58.27 58.19 58.27 0.9K
12:18 58.27 58.43 58.27 58.39 2.3K
12:19 58.39 58.39 58.39 58.39 0.0K
12:20 58.34 58.34 58.33 58.33 0.6K
12:21 58.33 58.33 58.33 58.33 0.1K
12:22 58.35 58.36 58.35 58.36 0.2K
12:23 58.36 58.36 58.36 58.36 0.2K
12:24 58.36 58.41 58.36 58.41 0.5K
12:25 58.41 58.42 58.41 58.42 0.5K
12:26 58.42 58.42 58.42 58.42 0.3K
12:27 58.42 58.42 58.42 58.42 0.1K
12:28 58.39 58.39 58.39 58.39 1.3K
12:29 58.39 58.39 58.39 58.39 0.7K
12:30 58.39 58.39 58.39 58.39 0.1K
12:31 58.39 58.39 58.27 58.27 1.3K
12:32 58.27 58.34 58.27 58.29 1.4K
12:33 58.36 58.36 58.36 58.36 0.1K
12:34 58.36 58.36 58.36 58.36 0.2K
12:35 58.36 58.36 58.36 58.36 0.0K
12:36 58.36 58.36 58.22 58.22 0.4K
12:37 58.14 58.14 58.14 58.14 0.7K
12:38 58.14 58.21 58.14 58.21 0.6K
12:39 58.21 58.21 58.21 58.21 0.2K
12:40 58.21 58.21 58.21 58.21 0.4K
12:41 58.21 58.22 58.21 58.22 1.5K
12:42 58.22 58.22 58.20 58.20 0.6K
12:43 58.20 58.20 58.20 58.20 0.1K
12:44 58.20 58.20 58.20 58.20 0.4K
12:45 58.32 58.32 58.32 58.32 0.6K
12:46 58.32 58.32 58.32 58.32 0.0K
12:47 58.32 58.32 58.32 58.32 0.0K
12:48 58.32 58.32 58.32 58.32 0.0K
12:49 58.32 58.32 58.32 58.32 0.0K
12:50 58.32 58.32 58.32 58.32 0.0K
12:51 58.32 58.40 58.28 58.40 1.6K
12:52 58.40 58.40 58.40 58.40 0.4K
12:53 58.40 58.40 58.40 58.40 0.2K
12:54 58.40 58.40 58.40 58.40 0.4K
12:55 58.40 58.40 58.40 58.40 0.1K
12:56 58.43 58.50 58.43 58.50 1.9K
12:57 58.50 58.50 58.40 58.40 1.3K
12:58 58.40 58.48 58.40 58.48 0.3K
12:59 58.48 58.48 58.40 58.40 0.9K
13:00 58.40 58.40 58.40 58.40 0.0K
13:01 58.40 58.42 58.40 58.42 0.3K
13:02 58.42 58.42 58.36 58.36 0.9K
13:03 58.36 58.36 58.29 58.29 1.0K
13:04 58.29 58.29 58.29 58.29 0.3K
13:05 58.29 58.29 58.29 58.29 0.6K
13:06 58.28 58.28 58.22 58.22 6.0K
13:07 58.22 58.22 58.22 58.22 0.1K
13:08 58.22 58.30 58.22 58.22 1.4K
13:09 58.22 58.22 58.17 58.17 0.3K
13:10 58.17 58.19 58.17 58.19 0.2K
13:11 58.19 58.27 58.19 58.27 1.9K
13:12 58.27 58.27 58.27 58.27 0.1K
13:13 58.27 58.27 58.27 58.27 0.1K
13:14 58.27 58.27 58.16 58.18 0.3K
13:15 58.16 58.16 58.16 58.16 0.3K
13:16 58.16 58.22 58.16 58.22 0.9K
13:17 58.22 58.22 58.22 58.22 0.2K
13:18 58.22 58.23 58.22 58.23 0.5K
13:19 58.23 58.27 58.23 58.27 0.3K
13:20 58.27 58.27 58.27 58.27 0.3K
13:21 58.27 58.27 58.27 58.27 1.9K
13:22 58.27 58.27 58.27 58.27 0.6K
13:23 58.27 58.27 58.27 58.27 0.5K
13:24 58.27 58.27 58.27 58.27 0.1K
13:25 58.22 58.22 58.22 58.22 0.1K
13:26 58.22 58.22 58.22 58.22 0.3K
13:27 58.22 58.24 58.19 58.19 1.7K
13:28 58.19 58.19 58.19 58.19 0.6K
13:29 58.28 58.31 58.28 58.31 1.9K
13:30 58.26 58.26 58.23 58.26 1.5K
13:31 58.26 58.30 58.26 58.30 0.4K
13:32 58.30 58.30 58.27 58.27 0.4K
13:33 58.27 58.27 58.27 58.27 0.1K
13:34 58.30 58.30 58.30 58.30 0.2K
13:35 58.30 58.30 58.25 58.25 0.3K
13:36 58.24 58.24 58.23 58.23 1.6K
13:37 58.23 58.25 58.23 58.25 0.7K
13:38 58.25 58.25 58.25 58.25 0.1K
13:39 58.25 58.27 58.25 58.25 0.7K
13:40 58.25 58.27 58.25 58.27 0.2K
13:41 58.27 58.27 58.27 58.27 0.2K
13:42 58.27 58.28 58.23 58.23 1.3K
13:43 58.23 58.23 58.23 58.23 0.1K
13:44 58.19 58.19 58.19 58.19 0.3K
13:45 58.19 58.19 58.19 58.19 0.1K
13:46 58.17 58.17 58.13 58.13 0.7K
13:47 58.13 58.18 58.13 58.15 1.4K
13:48 58.15 58.19 58.15 58.19 1.6K
13:49 58.19 58.19 58.18 58.18 0.5K
13:50 58.18 58.18 58.18 58.18 0.7K
13:51 58.18 58.18 58.18 58.18 0.0K
13:52 58.18 58.25 58.18 58.23 0.6K
13:53 58.23 58.23 58.23 58.23 0.0K
13:54 58.23 58.23 58.16 58.16 0.5K
13:55 58.16 58.20 58.16 58.20 0.4K
13:56 58.20 58.20 58.14 58.14 1.3K
13:57 58.14 58.14 58.14 58.14 0.1K
13:58 58.14 58.14 58.14 58.14 0.0K
13:59 58.14 58.17 58.14 58.17 1.0K
14:00 58.09 58.09 58.09 58.09 0.7K
14:01 58.09 58.12 58.09 58.12 0.9K
14:02 58.13 58.15 58.13 58.15 0.9K
14:03 58.15 58.15 58.15 58.15 0.1K
14:04 58.15 58.15 58.15 58.15 0.1K
14:05 58.15 58.15 58.15 58.15 0.4K
14:06 58.15 58.20 58.15 58.20 0.3K
14:07 58.20 58.20 58.19 58.19 1.0K
14:08 58.19 58.19 58.17 58.17 0.4K
14:09 58.17 58.17 58.17 58.17 0.3K
14:10 58.25 58.28 58.25 58.28 0.8K
14:11 58.28 58.28 58.28 58.28 0.2K
14:12 58.28 58.35 58.28 58.35 0.8K
14:13 58.35 58.40 58.35 58.40 0.4K
14:14 58.40 58.40 58.35 58.35 1.3K
14:15 58.35 58.35 58.35 58.35 0.5K
14:16 58.38 58.38 58.38 58.38 0.3K
14:17 58.38 58.38 58.36 58.36 0.4K
14:18 58.36 58.39 58.35 58.39 0.3K
14:19 58.39 58.40 58.36 58.36 0.3K
14:20 58.36 58.36 58.29 58.29 0.7K
14:21 58.29 58.29 58.29 58.29 0.0K
14:22 58.23 58.23 58.23 58.23 1.9K
14:23 58.24 58.25 58.24 58.25 0.7K
14:24 58.25 58.25 58.20 58.20 0.8K
14:25 58.19 58.19 58.19 58.19 0.3K
14:26 58.19 58.19 58.19 58.19 0.1K
14:27 58.19 58.23 58.19 58.23 0.2K
14:28 58.23 58.23 58.23 58.23 0.1K
14:29 58.23 58.23 58.23 58.23 0.1K
14:30 58.23 58.25 58.19 58.25 0.6K
14:31 58.25 58.25 58.23 58.23 0.3K
14:32 58.23 58.23 58.23 58.23 0.2K
14:33 58.20 58.21 58.20 58.21 1.8K
14:34 58.21 58.21 58.21 58.21 0.3K
14:35 58.21 58.21 58.21 58.21 0.2K
14:36 58.21 58.21 58.21 58.21 0.0K
14:37 58.21 58.23 58.21 58.23 0.2K
14:38 58.23 58.23 58.23 58.23 0.0K
14:39 58.23 58.23 58.23 58.23 0.1K
14:40 58.27 58.27 58.26 58.26 1.5K
14:41 58.26 58.26 58.22 58.22 1.2K
14:42 58.22 58.22 58.22 58.22 0.2K
14:43 58.22 58.22 58.21 58.21 0.4K
14:44 58.21 58.21 58.21 58.21 0.2K
14:45 58.21 58.21 58.17 58.17 0.2K
14:46 58.17 58.20 58.17 58.20 1.0K
14:47 58.20 58.22 58.20 58.22 0.5K
14:48 58.28 58.28 58.26 58.26 1.1K
14:49 58.26 58.26 58.18 58.18 1.0K
14:50 58.17 58.17 58.17 58.17 0.3K
14:51 58.17 58.17 58.17 58.17 0.1K
14:52 58.17 58.19 58.17 58.19 0.5K
14:53 58.19 58.19 58.19 58.19 0.0K
14:54 58.19 58.19 58.15 58.15 1.0K
14:55 58.15 58.18 58.15 58.18 0.8K
14:56 58.18 58.18 58.18 58.18 0.1K
14:57 58.18 58.18 58.18 58.18 0.0K
14:58 58.18 58.18 58.18 58.18 0.1K
14:59 58.15 58.15 58.15 58.15 0.1K
15:00 58.15 58.15 58.15 58.15 0.2K
15:01 58.15 58.15 58.15 58.15 0.1K
15:02 58.18 58.18 58.13 58.13 1.6K
15:03 58.17 58.17 58.17 58.17 1.7K
15:04 58.17 58.17 58.17 58.17 0.1K
15:05 58.17 58.30 58.17 58.30 0.5K
15:06 58.30 58.30 58.30 58.30 0.1K
15:07 58.30 58.30 58.30 58.30 0.0K
15:08 58.30 58.30 58.26 58.26 1.3K
15:09 58.26 58.26 58.26 58.26 0.4K
15:10 58.26 58.26 58.26 58.26 0.5K
15:11 58.26 58.26 58.23 58.23 1.4K
15:12 58.22 58.22 58.22 58.22 0.5K
15:13 58.22 58.22 58.14 58.14 0.9K
15:14 58.14 58.15 58.14 58.15 0.3K
15:15 58.15 58.15 58.15 58.15 0.4K
15:16 58.15 58.18 58.15 58.18 1.1K
15:17 58.18 58.23 58.18 58.23 0.5K
15:18 58.23 58.23 58.23 58.23 0.2K
15:19 58.30 58.30 58.30 58.30 0.4K
15:20 58.30 58.30 58.30 58.30 0.0K
15:21 58.30 58.30 58.30 58.30 0.5K
15:22 58.30 58.30 58.21 58.21 0.6K
15:23 58.23 58.23 58.17 58.17 0.5K
15:24 58.17 58.17 58.15 58.15 0.9K
15:25 58.18 58.18 58.18 58.18 2.5K
15:26 58.18 58.18 58.17 58.17 0.7K
15:27 58.15 58.15 58.08 58.08 3.9K
15:28 58.08 58.08 58.07 58.07 0.7K
15:29 58.07 58.07 57.99 58.03 11.2K
15:30 58.03 58.03 58.03 58.03 0.5K
15:31 58.03 58.03 57.98 57.98 1.6K
15:32 57.98 58.01 57.98 58.01 1.1K
15:33 57.98 57.99 57.98 57.99 3.7K
15:34 57.98 57.98 57.94 57.96 1.3K
15:35 57.95 57.97 57.94 57.97 1.6K
15:36 57.96 57.96 57.96 57.96 0.4K
15:37 57.96 57.98 57.96 57.98 1.8K
15:38 57.98 57.98 57.98 57.98 0.3K
15:39 57.98 57.98 57.86 57.89 1.6K
15:40 57.83 57.85 57.83 57.85 2.0K
15:41 57.82 57.82 57.79 57.79 1.6K
15:42 57.79 57.82 57.79 57.81 1.9K
15:43 57.81 57.87 57.81 57.86 1.7K
15:44 57.90 57.93 57.90 57.93 1.2K
15:45 57.93 57.96 57.93 57.96 1.0K
15:46 57.96 57.96 57.96 57.96 1.4K
15:47 57.96 58.01 57.93 57.93 1.5K
15:48 57.95 58.03 57.95 58.03 1.6K
15:49 58.03 58.03 58.01 58.01 0.9K
15:50 58.01 58.01 57.97 57.97 2.4K
15:51 57.97 58.03 57.97 58.03 2.4K
15:52 58.04 58.07 58.04 58.07 3.8K
15:53 58.07 58.07 58.05 58.05 1.2K
15:54 58.05 58.08 58.05 58.07 2.6K
15:55 58.08 58.08 58.00 58.00 6.7K
15:56 57.97 58.00 57.89 57.89 5.5K
15:57 57.89 57.93 57.88 57.93 6.6K
15:58 57.93 57.98 57.93 57.96 10.1K
15:59 58.00 58.05 58.00 58.04 7.2K
16:00 58.10 58.13 58.07 58.10 131.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available