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 57.46 57.46 56.54 57.46 6.9K
09:32 57.46 57.46 57.46 57.46 0.5K
09:33 56.94 57.14 56.86 57.14 7.2K
09:34 57.14 57.14 56.95 56.95 0.2K
09:35 56.90 57.09 56.90 57.09 1.0K
09:36 57.09 57.11 57.07 57.11 1.4K
09:37 57.11 57.11 57.09 57.09 0.4K
09:38 57.09 57.10 56.95 56.95 1.2K
09:39 56.95 56.95 56.80 56.80 3.4K
09:40 56.99 57.29 56.83 57.29 4.3K
09:41 57.29 57.29 57.29 57.29 0.0K
09:42 57.29 57.29 57.29 57.29 0.3K
09:43 57.06 57.06 57.06 57.06 1.0K
09:44 57.06 57.13 57.06 57.13 0.8K
09:45 57.13 57.13 57.03 57.03 1.1K
09:46 57.03 57.03 57.03 57.03 0.4K
09:47 57.03 57.36 57.03 57.36 1.6K
09:48 57.36 57.59 57.36 57.59 0.3K
09:49 57.59 57.75 57.59 57.75 1.4K
09:50 57.21 57.21 57.21 57.21 0.1K
09:51 57.21 57.21 57.21 57.21 0.0K
09:52 57.21 57.21 57.21 57.21 0.1K
09:53 57.21 57.30 57.21 57.30 0.2K
09:54 57.30 57.83 57.30 57.83 1.1K
09:55 57.67 57.67 57.67 57.67 0.2K
09:56 57.67 57.67 57.67 57.67 0.5K
09:57 57.67 58.10 57.67 58.10 1.6K
09:58 58.10 58.10 58.04 58.04 1.3K
09:59 57.93 57.93 57.93 57.93 1.9K
10:00 57.93 57.93 57.93 57.93 0.1K
10:01 57.93 58.22 57.93 58.22 0.9K
10:02 58.22 58.41 58.22 58.41 1.6K
10:03 58.42 58.49 58.42 58.49 0.8K
10:04 58.51 58.51 58.51 58.51 0.4K
10:05 58.51 58.80 58.51 58.80 1.4K
10:06 58.80 58.80 58.79 58.79 1.4K
10:07 58.79 58.79 58.62 58.76 1.4K
10:08 58.76 58.76 58.76 58.76 0.1K
10:09 58.76 58.76 58.68 58.68 0.6K
10:10 58.68 58.68 58.51 58.51 1.0K
10:11 58.51 58.55 58.51 58.55 1.2K
10:12 58.55 58.55 58.51 58.51 0.9K
10:13 58.51 58.53 58.51 58.53 0.7K
10:14 58.53 58.53 58.37 58.37 1.9K
10:15 58.37 58.37 58.36 58.36 2.1K
10:16 58.36 58.36 58.32 58.32 0.9K
10:17 58.32 58.32 58.27 58.27 0.3K
10:18 58.27 58.32 58.27 58.32 0.5K
10:19 58.32 58.32 58.32 58.32 0.5K
10:20 58.32 58.32 58.32 58.32 0.2K
10:21 58.32 58.32 58.25 58.25 0.6K
10:22 58.25 58.26 58.25 58.26 0.7K
10:23 58.26 58.26 58.14 58.22 1.4K
10:24 58.22 58.29 58.22 58.29 1.9K
10:25 58.29 58.36 58.29 58.36 0.3K
10:26 58.36 58.36 58.36 58.36 1.1K
10:27 58.36 58.53 58.36 58.53 0.4K
10:28 58.49 58.70 58.49 58.70 1.8K
10:29 58.69 58.69 58.62 58.62 2.5K
10:30 58.53 58.53 58.53 58.53 0.3K
10:31 58.53 58.53 58.53 58.53 0.3K
10:32 58.53 58.53 58.53 58.53 0.6K
10:33 58.53 58.82 58.53 58.82 1.0K
10:34 58.76 58.85 58.76 58.85 1.7K
10:35 58.85 58.85 58.85 58.85 0.1K
10:36 58.69 58.72 58.69 58.72 0.9K
10:37 58.72 58.72 58.63 58.63 0.8K
10:38 58.49 58.56 58.49 58.56 0.8K
10:39 58.56 58.65 58.56 58.63 0.8K
10:40 58.63 58.63 58.63 58.63 0.1K
10:41 58.63 58.63 58.55 58.55 0.5K
10:42 58.55 58.55 58.51 58.51 1.3K
10:43 58.51 58.61 58.51 58.61 1.1K
10:44 58.55 58.65 58.52 58.65 1.6K
10:45 58.65 58.65 58.51 58.52 0.5K
10:46 58.52 58.52 58.52 58.52 0.1K
10:47 58.70 58.70 58.59 58.59 2.3K
10:48 58.59 58.59 58.59 58.59 0.1K
10:49 58.59 58.68 58.59 58.68 0.3K
10:50 58.68 58.68 58.68 58.68 0.2K
10:51 58.61 58.62 58.61 58.62 1.0K
10:52 58.62 58.62 58.62 58.62 0.2K
10:53 58.62 58.62 58.62 58.62 0.1K
10:54 58.62 58.62 58.56 58.56 2.2K
10:55 58.58 58.63 58.58 58.63 0.7K
10:56 58.63 58.63 58.58 58.58 1.1K
10:57 58.58 58.58 58.52 58.52 0.8K
10:58 58.52 58.54 58.52 58.54 1.4K
10:59 58.54 58.54 58.51 58.51 1.0K
11:00 58.51 58.51 58.51 58.51 0.7K
11:01 58.51 58.51 58.51 58.51 0.0K
11:02 58.51 58.51 58.51 58.51 0.6K
11:03 58.51 58.51 58.51 58.51 0.1K
11:04 58.51 58.51 58.51 58.51 0.1K
11:05 58.51 58.61 58.51 58.61 1.3K
11:06 58.61 58.66 58.61 58.66 1.2K
11:07 58.66 58.67 58.66 58.67 0.7K
11:08 58.67 58.67 58.67 58.67 2.3K
11:09 58.67 58.67 58.67 58.67 0.3K
11:10 58.67 58.72 58.67 58.72 0.3K
11:11 58.72 58.72 58.72 58.72 0.6K
11:12 58.72 58.72 58.64 58.66 1.4K
11:13 58.66 58.66 58.58 58.58 0.9K
11:14 58.58 58.58 58.53 58.53 1.2K
11:15 58.58 58.62 58.58 58.62 1.6K
11:16 58.62 58.70 58.62 58.70 1.0K
11:17 58.70 58.70 58.70 58.70 0.4K
11:18 58.70 58.70 58.70 58.70 1.1K
11:19 58.70 58.70 58.70 58.70 0.1K
11:20 58.70 58.70 58.70 58.70 0.5K
11:21 58.70 58.70 58.70 58.70 0.1K
11:22 58.72 58.72 58.72 58.72 0.3K
11:23 58.72 58.72 58.69 58.69 0.5K
11:24 58.69 58.71 58.69 58.71 0.5K
11:25 58.67 58.67 58.67 58.67 0.3K
11:26 58.67 58.67 58.67 58.67 0.5K
11:27 58.62 58.62 58.55 58.55 1.2K
11:28 58.55 58.55 58.55 58.55 0.2K
11:29 58.55 58.55 58.51 58.51 1.9K
11:30 58.51 58.51 58.45 58.45 0.9K
11:31 58.45 58.63 58.45 58.63 3.3K
11:32 58.63 58.63 58.63 58.63 0.2K
11:33 58.63 58.63 58.59 58.59 0.8K
11:34 58.59 58.59 58.59 58.59 0.2K
11:35 58.59 58.59 58.59 58.59 0.2K
11:36 58.59 58.59 58.59 58.59 0.1K
11:37 58.59 58.59 58.45 58.45 1.2K
11:38 58.45 58.56 58.45 58.56 0.6K
11:39 58.56 58.56 58.56 58.56 0.1K
11:40 58.56 58.58 58.56 58.58 0.9K
11:41 58.58 58.58 58.58 58.58 1.2K
11:42 58.58 58.58 58.58 58.58 0.1K
11:43 58.58 58.58 58.44 58.44 2.2K
11:44 58.44 58.44 58.44 58.44 0.7K
11:45 58.44 58.44 58.44 58.44 0.2K
11:46 58.44 58.44 58.44 58.44 0.7K
11:47 58.54 58.57 58.54 58.57 2.3K
11:48 58.57 58.57 58.57 58.57 0.1K
11:49 58.57 58.57 58.57 58.57 0.4K
11:50 58.57 58.57 58.57 58.57 0.2K
11:51 58.64 58.64 58.64 58.64 0.8K
11:52 58.64 58.64 58.64 58.64 0.6K
11:53 58.77 58.77 58.76 58.76 1.1K
11:54 58.76 58.84 58.76 58.84 0.3K
11:55 58.84 58.84 58.84 58.84 0.6K
11:56 58.84 58.89 58.84 58.89 1.0K
11:57 58.89 58.89 58.89 58.89 0.5K
11:58 58.87 58.91 58.87 58.91 2.1K
11:59 58.91 58.94 58.91 58.94 1.2K
12:00 58.94 58.94 58.93 58.93 0.3K
12:01 58.93 58.93 58.93 58.93 0.2K
12:02 58.93 58.98 58.93 58.98 2.6K
12:03 58.98 59.17 58.98 59.14 1.8K
12:04 59.14 59.14 59.14 59.14 0.0K
12:05 59.14 59.14 59.08 59.08 1.6K
12:06 59.08 59.08 59.07 59.07 0.6K
12:07 59.07 59.07 59.07 59.07 0.0K
12:08 59.07 59.07 59.07 59.07 0.1K
12:09 59.07 59.07 59.07 59.07 0.2K
12:10 59.07 59.14 59.07 59.14 0.3K
12:11 59.14 59.21 59.14 59.21 1.3K
12:12 59.21 59.21 59.21 59.21 0.3K
12:13 59.21 59.21 59.16 59.16 1.0K
12:14 59.16 59.16 59.16 59.16 1.1K
12:15 59.16 59.18 59.07 59.07 1.8K
12:16 59.07 59.07 59.07 59.07 0.1K
12:17 59.07 59.07 59.07 59.07 0.4K
12:18 59.07 59.07 59.07 59.07 0.0K
12:19 59.07 59.07 59.07 59.07 0.5K
12:20 59.07 59.07 59.06 59.06 0.5K
12:21 59.06 59.06 59.06 59.06 0.4K
12:22 59.04 59.04 59.04 59.04 0.7K
12:23 59.04 59.04 59.04 59.04 0.2K
12:24 59.04 59.10 59.04 59.07 1.7K
12:25 59.07 59.07 59.04 59.04 0.6K
12:26 59.07 59.09 59.06 59.09 1.0K
12:27 59.09 59.09 59.09 59.09 0.7K
12:28 59.05 59.05 59.02 59.02 0.9K
12:29 59.01 59.01 59.01 59.01 1.0K
12:30 59.06 59.06 59.06 59.06 0.9K
12:31 59.06 59.09 59.06 59.09 1.7K
12:32 59.06 59.06 59.06 59.06 0.7K
12:33 59.06 59.06 59.06 59.06 0.1K
12:34 59.06 59.06 59.06 59.06 0.1K
12:35 59.06 59.20 59.06 59.20 1.4K
12:36 59.17 59.17 59.17 59.17 0.4K
12:37 59.17 59.17 59.17 59.17 0.6K
12:38 59.17 59.17 59.17 59.17 0.2K
12:39 59.17 59.17 59.17 59.17 0.3K
12:40 59.21 59.22 59.17 59.22 1.1K
12:41 59.17 59.17 59.17 59.17 1.1K
12:42 59.16 59.32 59.16 59.32 5.7K
12:43 59.35 59.35 59.28 59.28 2.8K
12:44 59.28 59.28 59.28 59.28 0.3K
12:45 59.27 59.27 59.26 59.26 0.6K
12:46 59.26 59.27 59.26 59.27 1.2K
12:47 59.29 59.29 59.29 59.29 1.3K
12:48 59.29 59.29 59.29 59.29 1.1K
12:49 59.29 59.29 59.29 59.29 0.3K
12:50 59.29 59.35 59.29 59.35 1.1K
12:51 59.35 59.37 59.35 59.37 2.8K
12:52 59.40 59.40 59.31 59.31 1.9K
12:53 59.40 59.40 59.33 59.35 1.3K
12:54 59.35 59.35 59.35 59.35 0.0K
12:55 59.35 59.35 59.35 59.35 0.2K
12:56 59.35 59.35 59.35 59.35 0.2K
12:57 59.37 59.37 59.37 59.37 1.7K
12:58 59.37 59.39 59.37 59.39 0.2K
12:59 59.39 59.47 59.39 59.47 4.3K
13:00 59.47 59.47 59.43 59.43 0.3K
13:01 59.43 59.58 59.43 59.58 9.9K
13:02 59.58 59.58 59.58 59.58 0.2K
13:03 59.58 59.63 59.56 59.63 0.8K
13:04 59.63 59.63 59.58 59.58 1.6K
13:05 59.58 59.65 59.58 59.65 0.7K
13:06 59.65 59.65 59.54 59.54 2.1K
13:07 59.54 59.59 59.54 59.59 1.2K
13:08 59.59 59.59 59.51 59.55 0.7K
13:09 59.55 59.56 59.49 59.49 1.9K
13:10 59.49 59.52 59.49 59.52 0.7K
13:11 59.52 59.55 59.52 59.55 0.6K
13:12 59.55 59.55 59.55 59.55 0.6K
13:13 59.55 59.55 59.55 59.55 0.2K
13:14 59.55 59.55 59.55 59.55 0.5K
13:15 59.55 59.63 59.55 59.63 0.5K
13:16 59.63 59.63 59.63 59.63 0.8K
13:17 59.63 59.63 59.63 59.63 0.2K
13:18 59.63 59.63 59.57 59.57 0.7K
13:19 59.57 59.57 59.57 59.57 0.0K
13:20 59.57 59.57 59.57 59.57 0.4K
13:21 59.57 59.57 59.57 59.57 0.1K
13:22 59.57 59.62 59.57 59.62 0.4K
13:23 59.62 59.63 59.62 59.63 1.1K
13:24 59.63 59.65 59.57 59.57 3.4K
13:25 59.57 59.57 59.57 59.57 0.3K
13:26 59.57 59.57 59.46 59.51 1.5K
13:27 59.51 59.51 59.51 59.51 0.5K
13:28 59.51 59.51 59.51 59.51 0.1K
13:29 59.51 59.51 59.51 59.51 0.1K
13:30 59.51 59.51 59.51 59.51 0.3K
13:31 59.43 59.43 59.40 59.40 1.3K
13:32 59.40 59.40 59.34 59.35 0.7K
13:33 59.35 59.36 59.24 59.24 2.2K
13:34 59.24 59.27 59.24 59.27 1.1K
13:35 59.27 59.32 59.20 59.32 1.2K
13:36 59.32 59.36 59.32 59.36 1.4K
13:37 59.36 59.36 59.36 59.36 2.2K
13:38 59.36 59.36 59.28 59.28 0.9K
13:39 59.28 59.31 59.28 59.28 1.4K
13:40 59.28 59.33 59.28 59.33 0.4K
13:41 59.33 59.33 59.33 59.33 0.3K
13:42 59.33 59.35 59.33 59.35 0.7K
13:43 59.35 59.35 59.33 59.33 2.9K
13:44 59.33 59.33 59.29 59.29 2.6K
13:45 59.29 59.29 59.24 59.24 3.2K
13:46 59.24 59.24 59.24 59.24 0.2K
13:47 59.24 59.24 59.23 59.23 0.8K
13:48 59.25 59.25 59.18 59.18 1.7K
13:49 59.18 59.18 59.07 59.07 7.1K
13:50 59.07 59.07 59.07 59.07 0.2K
13:51 59.10 59.16 59.06 59.06 0.9K
13:52 59.06 59.11 59.06 59.11 0.7K
13:53 59.11 59.11 59.10 59.10 0.5K
13:54 59.10 59.10 59.10 59.10 1.2K
13:55 59.18 59.18 59.18 59.18 1.8K
13:56 59.18 59.18 59.18 59.18 0.5K
13:57 59.18 59.18 59.18 59.18 0.5K
13:58 59.17 59.21 59.17 59.21 0.4K
13:59 59.21 59.21 59.21 59.21 0.5K
14:00 59.21 59.21 59.21 59.21 0.3K
14:01 59.17 59.18 59.17 59.18 0.3K
14:02 59.18 59.26 59.18 59.26 2.8K
14:03 59.27 59.33 59.27 59.33 5.7K
14:04 59.33 59.33 59.27 59.27 0.7K
14:05 59.27 59.27 59.25 59.25 7.0K
14:06 59.25 59.30 59.25 59.30 2.1K
14:07 59.30 59.33 59.30 59.33 0.6K
14:08 59.33 59.38 59.33 59.38 4.0K
14:09 59.40 59.40 59.36 59.36 1.5K
14:10 59.35 59.35 59.35 59.35 1.4K
14:11 59.35 59.35 59.33 59.33 0.8K
14:12 59.33 59.36 59.33 59.36 1.7K
14:13 59.38 59.39 59.38 59.39 2.4K
14:14 59.39 59.39 59.38 59.38 0.6K
14:15 59.38 59.40 59.38 59.40 0.6K
14:16 59.45 59.47 59.45 59.47 3.9K
14:17 59.48 59.48 59.47 59.47 0.9K
14:18 59.48 59.54 59.48 59.54 3.5K
14:19 59.54 59.55 59.51 59.55 1.6K
14:20 59.55 59.55 59.50 59.54 0.4K
14:21 59.54 59.54 59.47 59.47 0.8K
14:22 59.47 59.50 59.47 59.50 0.7K
14:23 59.54 59.54 59.54 59.54 0.8K
14:24 59.50 59.50 59.49 59.49 6.4K
14:25 59.42 59.42 59.36 59.36 2.1K
14:26 59.36 59.36 59.36 59.36 0.1K
14:27 59.36 59.36 59.26 59.26 2.4K
14:28 59.22 59.22 59.18 59.18 3.6K
14:29 59.18 59.18 59.18 59.18 1.5K
14:30 59.18 59.18 59.18 59.18 0.3K
14:31 59.18 59.18 59.14 59.15 0.9K
14:32 59.15 59.18 59.15 59.18 1.4K
14:33 59.23 59.23 59.23 59.23 0.3K
14:34 59.23 59.23 59.19 59.19 0.6K
14:35 59.19 59.19 59.16 59.17 3.2K
14:36 59.17 59.17 59.17 59.17 0.3K
14:37 59.17 59.18 59.17 59.18 0.2K
14:38 59.18 59.18 59.18 59.18 0.5K
14:39 59.18 59.24 59.18 59.24 1.8K
14:40 59.24 59.24 59.24 59.24 1.1K
14:41 59.24 59.24 59.21 59.24 1.0K
14:42 59.22 59.27 59.22 59.27 5.3K
14:43 59.27 59.27 59.21 59.26 0.7K
14:44 59.26 59.30 59.26 59.30 0.4K
14:45 59.30 59.35 59.30 59.35 3.9K
14:46 59.36 59.36 59.36 59.36 0.6K
14:47 59.36 59.40 59.36 59.39 0.7K
14:48 59.39 59.42 59.33 59.33 2.5K
14:49 59.33 59.33 59.33 59.33 0.1K
14:50 59.33 59.33 59.33 59.33 0.8K
14:51 59.38 59.38 59.38 59.38 0.6K
14:52 59.38 59.38 59.32 59.32 1.3K
14:53 59.32 59.32 59.29 59.29 1.1K
14:54 59.29 59.30 59.26 59.26 2.4K
14:55 59.26 59.26 59.26 59.26 0.8K
14:56 59.26 59.43 59.26 59.43 0.6K
14:57 59.43 59.47 59.43 59.47 0.5K
14:58 59.47 59.47 59.47 59.47 0.3K
14:59 59.47 59.47 59.43 59.45 2.4K
15:00 59.45 59.45 59.43 59.43 2.6K
15:01 59.43 59.43 59.43 59.43 0.5K
15:02 59.43 59.43 59.43 59.43 0.4K
15:03 59.46 59.46 59.33 59.33 4.4K
15:04 59.33 59.33 59.31 59.31 1.0K
15:05 59.31 59.31 59.31 59.31 0.8K
15:06 59.36 59.36 59.34 59.34 0.3K
15:07 59.39 59.39 59.39 59.39 1.0K
15:08 59.39 59.39 59.37 59.37 3.1K
15:09 59.37 59.37 59.37 59.37 0.1K
15:10 59.37 59.37 59.37 59.37 0.3K
15:11 59.37 59.37 59.37 59.37 0.3K
15:12 59.37 59.38 59.34 59.34 1.0K
15:13 59.34 59.35 59.33 59.35 1.6K
15:14 59.35 59.35 59.35 59.35 0.4K
15:15 59.35 59.35 59.32 59.34 2.4K
15:16 59.34 59.37 59.34 59.37 1.0K
15:17 59.37 59.38 59.35 59.37 2.8K
15:18 59.37 59.42 59.37 59.42 1.2K
15:19 59.42 59.42 59.38 59.38 4.6K
15:20 59.38 59.38 59.30 59.30 3.0K
15:21 59.29 59.32 59.28 59.32 1.7K
15:22 59.32 59.32 59.28 59.28 1.1K
15:23 59.28 59.28 59.26 59.26 1.7K
15:24 59.26 59.26 59.24 59.24 1.8K
15:25 59.24 59.24 59.23 59.23 1.5K
15:26 59.23 59.26 59.23 59.26 1.6K
15:27 59.26 59.26 59.17 59.22 2.0K
15:28 59.22 59.22 59.22 59.22 0.3K
15:29 59.22 59.22 59.22 59.22 0.3K
15:30 59.22 59.22 59.22 59.22 1.2K
15:31 59.22 59.22 59.22 59.22 1.1K
15:32 59.22 59.22 59.20 59.20 0.8K
15:33 59.25 59.31 59.25 59.28 4.5K
15:34 59.29 59.29 59.29 59.29 3.4K
15:35 59.25 59.31 59.25 59.31 1.3K
15:36 59.31 59.31 59.31 59.31 0.8K
15:37 59.31 59.31 59.25 59.25 2.4K
15:38 59.25 59.25 59.25 59.25 1.6K
15:39 59.25 59.27 59.25 59.25 1.2K
15:40 59.25 59.25 59.25 59.25 0.7K
15:41 59.25 59.25 59.25 59.25 1.0K
15:42 59.25 59.25 59.24 59.25 2.8K
15:43 59.25 59.25 59.25 59.25 1.1K
15:44 59.25 59.40 59.25 59.40 1.4K
15:45 59.40 59.44 59.40 59.43 1.9K
15:46 59.43 59.43 59.42 59.42 3.7K
15:47 59.40 59.40 59.37 59.37 3.7K
15:48 59.37 59.37 59.28 59.28 2.3K
15:49 59.28 59.28 59.26 59.26 2.9K
15:50 59.26 59.26 59.23 59.23 1.9K
15:51 59.23 59.23 59.16 59.18 5.3K
15:52 59.22 59.22 59.12 59.18 5.6K
15:53 59.18 59.19 59.18 59.18 2.1K
15:54 59.16 59.33 59.16 59.33 6.2K
15:55 59.30 59.35 59.27 59.33 12.8K
15:56 59.28 59.28 59.21 59.21 13.1K
15:57 59.21 59.21 59.15 59.16 6.8K
15:58 59.16 59.20 59.16 59.20 6.8K
15:59 59.21 59.21 59.14 59.14 9.7K
16:00 59.14 59.17 58.29 59.14 239.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available