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 58.24 58.80 56.88 58.28 9.8K
09:32 58.28 58.28 58.28 58.28 0.0K
09:33 58.28 58.28 58.28 58.28 0.1K
09:34 58.28 58.28 58.28 58.28 0.1K
09:35 58.28 58.28 58.26 58.26 0.2K
09:36 58.26 58.26 58.21 58.21 0.5K
09:37 58.21 58.35 58.21 58.35 0.2K
09:38 58.35 58.35 58.33 58.33 1.0K
09:39 58.33 58.33 58.20 58.27 0.7K
09:40 58.27 58.27 58.27 58.27 0.1K
09:41 58.27 58.28 58.27 58.28 1.0K
09:42 58.28 58.28 58.28 58.28 0.3K
09:43 58.27 58.27 58.27 58.27 0.2K
09:44 58.27 58.35 58.27 58.29 1.8K
09:45 58.29 58.29 58.29 58.29 0.5K
09:46 58.29 58.48 58.29 58.48 0.4K
09:47 58.25 58.25 58.25 58.25 0.1K
09:48 58.25 58.28 58.25 58.28 0.2K
09:49 58.39 58.39 58.24 58.24 0.6K
09:50 58.23 58.23 58.23 58.23 0.4K
09:51 58.07 58.19 58.07 58.19 3.5K
09:52 58.36 58.36 58.34 58.34 1.4K
09:53 58.34 58.34 58.34 58.34 0.3K
09:54 58.34 58.34 58.34 58.34 0.0K
09:55 58.34 58.34 58.34 58.34 0.1K
09:56 58.34 58.34 58.32 58.32 0.3K
09:57 58.32 58.32 58.32 58.32 0.1K
09:58 58.32 58.32 58.32 58.32 0.0K
09:59 58.32 58.32 58.32 58.32 0.0K
10:00 58.32 58.32 58.32 58.32 0.0K
10:01 58.32 58.34 58.32 58.34 1.1K
10:02 58.34 58.34 58.14 58.14 0.7K
10:03 58.14 58.23 58.14 58.23 1.3K
10:04 58.08 58.28 58.08 58.28 0.5K
10:05 58.28 58.28 58.24 58.24 1.7K
10:06 58.22 58.22 58.19 58.19 2.7K
10:07 58.19 58.19 58.18 58.18 0.4K
10:08 58.18 58.19 58.10 58.10 0.9K
10:09 58.10 58.10 58.10 58.10 0.2K
10:10 58.10 58.12 58.10 58.12 0.1K
10:11 58.12 58.12 58.12 58.12 0.4K
10:12 58.12 58.12 58.12 58.12 0.3K
10:13 58.12 58.12 58.12 58.12 0.2K
10:14 58.12 58.12 58.01 58.01 0.6K
10:15 58.21 58.21 58.18 58.18 4.2K
10:16 58.19 58.19 58.19 58.19 0.4K
10:17 58.19 58.19 58.12 58.12 0.9K
10:18 58.12 58.12 58.12 58.12 0.1K
10:19 58.12 58.16 58.12 58.16 0.8K
10:20 57.96 57.96 57.96 57.96 2.2K
10:21 58.00 58.00 57.79 57.88 8.9K
10:22 57.88 57.89 57.88 57.89 0.3K
10:23 57.89 57.89 57.89 57.89 0.3K
10:24 57.91 57.91 57.89 57.89 0.6K
10:25 57.89 57.89 57.89 57.89 0.1K
10:26 57.89 57.89 57.89 57.89 0.9K
10:27 57.89 57.89 57.66 57.66 1.5K
10:28 57.66 57.66 57.64 57.64 0.4K
10:29 57.64 57.72 57.64 57.72 0.9K
10:30 57.72 57.80 57.72 57.80 1.0K
10:31 57.85 57.94 57.85 57.94 2.0K
10:32 58.04 58.08 57.85 57.85 2.4K
10:33 57.85 57.85 57.85 57.85 0.9K
10:34 57.85 57.87 57.85 57.87 0.2K
10:35 57.87 57.88 57.87 57.88 0.5K
10:36 57.88 57.88 57.87 57.87 0.3K
10:37 57.85 57.85 57.77 57.84 1.7K
10:38 57.84 57.84 57.74 57.76 0.7K
10:39 57.73 57.80 57.73 57.80 0.9K
10:40 57.80 57.80 57.80 57.80 0.3K
10:41 57.78 57.78 57.64 57.64 1.2K
10:42 57.69 57.69 57.62 57.65 0.8K
10:43 57.65 57.65 57.46 57.52 0.8K
10:44 57.52 57.53 57.44 57.44 0.5K
10:45 57.44 57.54 57.44 57.54 0.5K
10:46 57.54 57.60 57.54 57.60 0.6K
10:47 57.53 57.53 57.50 57.50 0.5K
10:48 57.58 57.58 57.56 57.56 0.8K
10:49 57.56 57.65 57.56 57.65 1.0K
10:50 57.71 57.71 57.70 57.70 0.6K
10:51 57.70 57.77 57.70 57.77 0.9K
10:52 57.77 57.77 57.63 57.63 1.1K
10:53 57.63 57.63 57.63 57.63 0.4K
10:54 57.63 57.63 57.59 57.59 0.9K
10:55 57.51 57.61 57.51 57.53 0.3K
10:56 57.53 57.53 57.53 57.53 0.4K
10:57 57.53 57.53 57.53 57.53 0.1K
10:58 57.50 57.50 57.49 57.49 0.7K
10:59 57.49 57.49 57.49 57.49 0.2K
11:00 57.49 57.49 57.29 57.29 2.8K
11:01 57.19 57.29 57.19 57.29 3.7K
11:02 57.29 57.31 57.29 57.31 0.2K
11:03 57.31 57.33 57.31 57.33 0.7K
11:04 57.33 57.33 57.33 57.33 0.5K
11:05 57.33 57.33 57.26 57.27 0.7K
11:06 57.27 57.27 57.27 57.27 0.0K
11:07 57.27 57.43 57.27 57.43 1.0K
11:08 57.43 57.46 57.43 57.46 0.4K
11:09 57.46 57.49 57.46 57.49 5.4K
11:10 57.49 57.49 57.46 57.46 2.3K
11:11 57.46 57.57 57.46 57.57 0.3K
11:12 57.57 57.57 57.57 57.57 0.4K
11:13 57.57 57.73 57.57 57.73 1.1K
11:14 57.62 57.62 57.62 57.62 0.9K
11:15 57.58 57.58 57.46 57.46 0.5K
11:16 57.46 57.46 57.34 57.34 17.2K
11:17 57.34 57.54 57.34 57.54 1.2K
11:18 57.54 57.59 57.54 57.59 0.7K
11:19 57.59 57.59 57.59 57.59 0.2K
11:20 57.59 57.64 57.59 57.64 0.2K
11:21 57.64 57.64 57.64 57.64 0.5K
11:22 57.64 57.64 57.64 57.64 0.8K
11:23 57.64 57.64 57.56 57.56 0.3K
11:24 57.60 57.60 57.60 57.60 0.4K
11:25 57.59 57.59 57.46 57.46 2.2K
11:26 57.46 57.53 57.46 57.53 0.6K
11:27 57.53 57.53 57.53 57.53 0.5K
11:28 57.53 57.53 57.53 57.53 0.1K
11:29 57.50 57.51 57.46 57.51 2.9K
11:30 57.51 57.51 57.46 57.46 2.0K
11:31 57.44 57.44 57.43 57.43 0.6K
11:32 57.52 57.53 57.52 57.53 1.1K
11:33 57.57 57.63 57.57 57.63 0.9K
11:34 57.63 57.63 57.61 57.61 1.1K
11:35 57.58 57.61 57.58 57.61 1.4K
11:36 57.61 57.61 57.57 57.57 0.9K
11:37 57.61 57.61 57.61 57.61 0.2K
11:38 57.61 57.61 57.53 57.53 1.0K
11:39 57.53 57.55 57.53 57.55 0.4K
11:40 57.55 57.55 57.48 57.53 3.2K
11:41 57.53 57.53 57.45 57.51 0.8K
11:42 57.51 57.51 57.51 57.51 0.0K
11:43 57.49 57.49 57.49 57.49 0.4K
11:44 57.49 57.49 57.49 57.49 0.2K
11:45 57.45 57.45 57.37 57.37 1.9K
11:46 57.37 57.37 57.37 57.37 0.4K
11:47 57.37 57.37 57.37 57.37 0.1K
11:48 57.37 57.44 57.37 57.44 0.6K
11:49 57.48 57.51 57.48 57.51 2.9K
11:50 57.51 57.51 57.51 57.51 2.8K
11:51 57.58 57.58 57.55 57.55 0.9K
11:52 57.55 57.62 57.55 57.57 1.2K
11:53 57.57 57.57 57.56 57.56 0.5K
11:54 57.56 57.61 57.56 57.61 1.6K
11:55 57.61 57.61 57.39 57.39 2.0K
11:56 57.39 57.39 57.39 57.39 0.1K
11:57 57.39 57.39 57.34 57.34 0.4K
11:58 57.34 57.34 57.34 57.34 0.1K
11:59 57.34 57.34 57.34 57.34 0.3K
12:00 57.36 57.46 57.36 57.46 1.3K
12:01 57.46 57.46 57.46 57.46 0.2K
12:02 57.46 57.46 57.46 57.46 0.4K
12:03 57.46 57.53 57.46 57.53 1.5K
12:04 57.53 57.53 57.53 57.53 0.1K
12:05 57.53 57.53 57.51 57.51 0.3K
12:06 57.51 57.51 57.51 57.51 1.6K
12:07 57.51 57.55 57.51 57.55 1.3K
12:08 57.58 57.58 57.58 57.58 0.7K
12:09 57.58 57.58 57.58 57.58 0.2K
12:10 57.58 57.62 57.58 57.62 0.3K
12:11 57.53 57.54 57.51 57.51 3.1K
12:12 57.51 57.51 57.51 57.51 0.3K
12:13 57.51 57.51 57.51 57.51 0.3K
12:14 57.51 57.51 57.49 57.49 0.5K
12:15 57.49 57.50 57.49 57.50 0.2K
12:16 57.50 57.51 57.50 57.51 0.4K
12:17 57.46 57.46 57.46 57.46 1.1K
12:18 57.44 57.44 57.44 57.44 0.3K
12:19 57.47 57.47 57.47 57.47 0.4K
12:20 57.47 57.47 57.47 57.47 0.4K
12:21 57.47 57.47 57.47 57.47 0.2K
12:22 57.47 57.47 57.33 57.33 2.1K
12:23 57.33 57.33 57.30 57.30 0.6K
12:24 57.30 57.30 57.30 57.30 0.0K
12:25 57.30 57.30 57.30 57.30 0.3K
12:26 57.30 57.30 57.30 57.30 0.3K
12:27 57.30 57.30 57.27 57.27 0.2K
12:28 57.27 57.27 57.27 57.27 0.9K
12:29 57.27 57.27 57.27 57.27 0.1K
12:30 57.27 57.27 57.27 57.27 0.4K
12:31 57.27 57.27 57.27 57.27 0.3K
12:32 57.27 57.32 57.27 57.27 0.7K
12:33 57.27 57.27 57.19 57.19 0.7K
12:34 57.19 57.20 57.09 57.09 3.5K
12:35 57.09 57.09 57.09 57.09 0.4K
12:36 57.09 57.09 57.09 57.09 0.1K
12:37 57.07 57.13 57.07 57.13 0.7K
12:38 57.13 57.13 57.13 57.13 0.8K
12:39 57.13 57.13 57.13 57.13 0.3K
12:40 57.13 57.17 57.13 57.17 0.5K
12:41 57.15 57.15 57.15 57.15 0.4K
12:42 57.15 57.15 57.15 57.15 0.1K
12:43 57.15 57.15 57.15 57.15 0.3K
12:44 57.15 57.16 57.15 57.16 0.2K
12:45 57.16 57.16 57.16 57.16 0.1K
12:46 57.16 57.16 57.16 57.16 0.5K
12:47 57.19 57.20 57.19 57.20 0.6K
12:48 57.20 57.20 57.15 57.15 0.9K
12:49 57.15 57.15 57.15 57.15 0.4K
12:50 57.15 57.17 57.15 57.17 0.3K
12:51 57.17 57.17 57.17 57.17 0.7K
12:52 57.17 57.23 57.17 57.23 1.2K
12:53 57.23 57.27 57.23 57.27 1.7K
12:54 57.27 57.27 57.27 57.27 0.2K
12:55 57.45 57.45 57.43 57.43 1.2K
12:56 57.43 57.43 57.43 57.43 0.2K
12:57 57.43 57.43 57.42 57.42 1.2K
12:58 57.42 57.42 57.42 57.42 0.2K
12:59 57.42 57.42 57.42 57.42 0.2K
13:00 57.42 57.42 57.30 57.30 0.4K
13:01 57.30 57.35 57.30 57.35 0.3K
13:02 57.35 57.39 57.35 57.39 0.2K
13:03 57.39 57.39 57.39 57.39 0.0K
13:04 57.39 57.41 57.39 57.41 0.3K
13:05 57.41 57.50 57.41 57.50 2.1K
13:06 57.50 57.50 57.45 57.45 1.2K
13:07 57.45 57.45 57.39 57.39 0.7K
13:08 57.39 57.39 57.39 57.39 0.3K
13:09 57.39 57.46 57.39 57.46 0.3K
13:10 57.42 57.42 57.42 57.42 0.9K
13:11 57.42 57.42 57.42 57.42 0.6K
13:12 57.42 57.43 57.42 57.43 0.2K
13:13 57.43 57.45 57.43 57.45 0.2K
13:14 57.45 57.48 57.45 57.48 1.6K
13:15 57.48 57.50 57.48 57.50 0.6K
13:16 57.46 57.46 57.46 57.46 0.8K
13:17 57.46 57.49 57.46 57.49 0.5K
13:18 57.49 57.52 57.49 57.52 1.2K
13:19 57.49 57.49 57.49 57.49 0.6K
13:20 57.50 57.50 57.50 57.50 0.6K
13:21 57.50 57.50 57.50 57.50 0.4K
13:22 57.53 57.53 57.46 57.46 0.5K
13:23 57.47 57.49 57.47 57.49 0.6K
13:24 57.49 57.49 57.49 57.49 0.5K
13:25 57.49 57.49 57.41 57.41 1.5K
13:26 57.41 57.41 57.41 57.41 0.1K
13:27 57.42 57.44 57.42 57.44 0.4K
13:28 57.44 57.44 57.42 57.42 0.6K
13:29 57.42 57.49 57.42 57.43 4.4K
13:30 57.43 57.43 57.41 57.41 1.2K
13:31 57.41 57.41 57.41 57.41 1.0K
13:32 57.41 57.41 57.39 57.39 0.5K
13:33 57.30 57.30 57.23 57.23 1.3K
13:34 57.23 57.23 57.22 57.22 0.4K
13:35 57.22 57.22 57.19 57.19 1.0K
13:36 57.19 57.28 57.19 57.28 1.1K
13:37 57.31 57.31 57.31 57.31 0.5K
13:38 57.31 57.31 57.31 57.31 0.2K
13:39 57.31 57.36 57.31 57.36 0.4K
13:40 57.36 57.36 57.36 57.36 0.4K
13:41 57.36 57.36 57.33 57.33 0.6K
13:42 57.33 57.33 57.33 57.33 0.3K
13:43 57.38 57.38 57.37 57.37 1.7K
13:44 57.37 57.37 57.37 57.37 0.3K
13:45 57.37 57.38 57.37 57.38 0.4K
13:46 57.38 57.38 57.38 57.38 0.5K
13:47 57.38 57.46 57.38 57.46 3.3K
13:48 57.46 57.46 57.46 57.46 0.2K
13:49 57.46 57.46 57.43 57.44 0.8K
13:50 57.44 57.44 57.34 57.34 0.8K
13:51 57.34 57.34 57.34 57.34 0.7K
13:52 57.34 57.34 57.34 57.34 0.1K
13:53 57.34 57.42 57.34 57.42 0.3K
13:54 57.41 57.41 57.38 57.38 1.9K
13:55 57.38 57.38 57.38 57.38 0.3K
13:56 57.38 57.44 57.38 57.44 0.5K
13:57 57.44 57.44 57.44 57.44 0.3K
13:58 57.44 57.44 57.43 57.43 0.4K
13:59 57.43 57.43 57.36 57.36 1.7K
14:00 57.36 57.36 57.36 57.36 0.2K
14:01 57.35 57.35 57.35 57.35 0.8K
14:02 57.35 57.37 57.29 57.29 1.7K
14:03 57.29 57.35 57.29 57.35 0.5K
14:04 57.35 57.35 57.35 57.35 0.7K
14:05 57.35 57.41 57.35 57.41 0.4K
14:06 57.41 57.41 57.38 57.38 4.9K
14:07 57.38 57.38 57.38 57.38 0.1K
14:08 57.38 57.38 57.38 57.38 1.0K
14:09 57.38 57.38 57.38 57.38 0.2K
14:10 57.38 57.38 57.38 57.38 0.2K
14:11 57.38 57.38 57.38 57.38 0.2K
14:12 57.38 57.38 57.38 57.38 0.4K
14:13 57.38 57.40 57.38 57.40 0.5K
14:14 57.40 57.41 57.40 57.41 1.0K
14:15 57.41 57.41 57.41 57.41 0.2K
14:16 57.41 57.41 57.41 57.41 0.2K
14:17 57.41 57.41 57.41 57.41 0.2K
14:18 57.41 57.41 57.41 57.41 0.2K
14:19 57.41 57.41 57.38 57.38 2.1K
14:20 57.38 57.41 57.38 57.41 0.5K
14:21 57.41 57.45 57.41 57.45 2.7K
14:22 57.45 57.45 57.45 57.45 0.3K
14:23 57.52 57.53 57.52 57.53 1.0K
14:24 57.53 57.54 57.53 57.54 0.4K
14:25 57.54 57.54 57.50 57.51 0.9K
14:26 57.51 57.51 57.46 57.46 1.4K
14:27 57.46 57.46 57.46 57.46 0.3K
14:28 57.46 57.46 57.46 57.46 0.3K
14:29 57.46 57.57 57.46 57.57 0.7K
14:30 57.57 57.60 57.57 57.60 1.0K
14:31 57.60 57.60 57.60 57.60 0.9K
14:32 57.60 57.60 57.60 57.60 0.3K
14:33 57.60 57.67 57.60 57.62 2.6K
14:34 57.62 57.62 57.62 57.62 0.3K
14:35 57.62 57.64 57.62 57.64 0.5K
14:36 57.64 57.64 57.58 57.58 1.2K
14:37 57.58 57.58 57.55 57.55 1.1K
14:38 57.49 57.57 57.49 57.57 1.0K
14:39 57.58 57.63 57.58 57.63 1.0K
14:40 57.63 57.63 57.63 57.63 0.7K
14:41 57.59 57.60 57.57 57.60 0.6K
14:42 57.60 57.60 57.60 57.60 0.8K
14:43 57.60 57.60 57.60 57.60 0.3K
14:44 57.60 57.60 57.60 57.60 0.2K
14:45 57.60 57.63 57.60 57.62 1.4K
14:46 57.62 57.62 57.62 57.62 0.2K
14:47 57.58 57.58 57.58 57.58 0.4K
14:48 57.58 57.65 57.58 57.65 0.6K
14:49 57.64 57.64 57.60 57.60 1.0K
14:50 57.60 57.61 57.60 57.61 0.3K
14:51 57.61 57.61 57.57 57.57 1.1K
14:52 57.57 57.57 57.57 57.57 0.4K
14:53 57.57 57.61 57.57 57.61 0.5K
14:54 57.61 57.61 57.61 57.61 0.6K
14:55 57.61 57.65 57.61 57.65 0.9K
14:56 57.70 57.70 57.70 57.70 0.9K
14:57 57.70 57.70 57.70 57.70 0.4K
14:58 57.67 57.73 57.67 57.73 1.2K
14:59 57.71 57.71 57.71 57.71 1.5K
15:00 57.71 57.71 57.67 57.67 0.8K
15:01 57.67 57.71 57.67 57.71 0.7K
15:02 57.71 57.71 57.71 57.71 1.2K
15:03 57.71 57.76 57.71 57.76 1.4K
15:04 57.76 57.76 57.74 57.74 0.4K
15:05 57.78 57.78 57.78 57.78 0.5K
15:06 57.79 57.79 57.79 57.79 0.4K
15:07 57.79 57.79 57.79 57.79 0.4K
15:08 57.67 57.67 57.64 57.64 3.9K
15:09 57.65 57.71 57.65 57.71 2.6K
15:10 57.71 57.71 57.69 57.69 0.7K
15:11 57.69 57.72 57.69 57.72 0.6K
15:12 57.72 57.72 57.71 57.71 0.3K
15:13 57.72 57.72 57.69 57.69 0.9K
15:14 57.69 57.69 57.65 57.68 0.8K
15:15 57.68 57.75 57.68 57.75 1.0K
15:16 57.73 57.73 57.73 57.73 1.5K
15:17 57.73 57.73 57.73 57.73 0.7K
15:18 57.73 57.73 57.68 57.68 2.1K
15:19 57.68 57.68 57.68 57.68 0.7K
15:20 57.68 57.68 57.59 57.59 0.4K
15:21 57.59 57.59 57.59 57.59 1.6K
15:22 57.59 57.59 57.53 57.53 1.4K
15:23 57.53 57.58 57.53 57.58 1.4K
15:24 57.56 57.56 57.55 57.55 3.9K
15:25 57.55 57.56 57.54 57.56 6.1K
15:26 57.56 57.56 57.51 57.51 1.2K
15:27 57.48 57.51 57.48 57.51 1.6K
15:28 57.51 57.51 57.51 57.51 0.5K
15:29 57.51 57.52 57.51 57.52 1.9K
15:30 57.52 57.52 57.52 57.52 0.8K
15:31 57.49 57.51 57.49 57.51 1.1K
15:32 57.51 57.52 57.51 57.52 2.4K
15:33 57.52 57.58 57.52 57.58 2.4K
15:34 57.58 57.67 57.58 57.67 7.2K
15:35 57.67 57.67 57.62 57.64 2.6K
15:36 57.64 57.64 57.59 57.59 1.4K
15:37 57.59 57.59 57.57 57.57 1.1K
15:38 57.57 57.57 57.53 57.53 1.2K
15:39 57.53 57.53 57.51 57.51 4.3K
15:40 57.51 57.51 57.49 57.50 2.5K
15:41 57.50 57.55 57.47 57.47 1.6K
15:42 57.47 57.47 57.38 57.38 1.7K
15:43 57.38 57.38 57.36 57.36 7.3K
15:44 57.36 57.36 57.30 57.30 1.3K
15:45 57.30 57.31 57.27 57.27 1.6K
15:46 57.23 57.26 57.23 57.26 1.7K
15:47 57.26 57.28 57.26 57.28 1.5K
15:48 57.31 57.31 57.21 57.21 3.7K
15:49 57.21 57.22 57.18 57.18 2.1K
15:50 57.18 57.18 57.15 57.18 2.5K
15:51 57.24 57.26 57.23 57.23 11.0K
15:52 57.23 57.24 57.22 57.22 3.4K
15:53 57.28 57.29 57.25 57.28 8.6K
15:54 57.28 57.36 57.28 57.36 5.1K
15:55 57.41 57.47 57.35 57.35 10.6K
15:56 57.41 57.49 57.41 57.47 8.7K
15:57 57.44 57.47 57.39 57.44 12.5K
15:58 57.42 57.50 57.42 57.49 7.0K
15:59 57.51 57.54 57.50 57.51 16.8K
16:00 57.47 57.49 56.32 57.41 769.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available