Rambus

RMBS
🏛️ usa →
101.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 58.16 58.64 58.14 58.16 10.1K
09:32 58.50 58.50 58.50 58.50 1.0K
09:33 58.50 58.50 58.50 58.50 0.0K
09:34 58.50 58.50 58.50 58.50 0.2K
09:35 58.15 58.50 58.15 58.50 0.3K
09:36 58.50 58.50 58.14 58.14 0.6K
09:37 58.14 58.15 58.14 58.15 0.3K
09:38 58.15 58.15 58.15 58.15 0.1K
09:39 58.15 58.20 58.15 58.20 0.2K
09:40 58.20 58.20 58.20 58.20 0.3K
09:41 58.54 58.87 58.54 58.87 4.1K
09:42 58.87 59.13 58.87 58.98 1.4K
09:43 58.98 58.98 58.77 58.77 1.4K
09:44 58.74 58.74 58.74 58.74 0.3K
09:45 58.74 58.76 58.74 58.76 0.2K
09:46 58.76 58.76 58.65 58.65 1.5K
09:47 58.65 58.65 58.65 58.65 0.0K
09:48 58.65 58.65 58.50 58.50 1.0K
09:49 58.54 58.62 58.54 58.62 1.0K
09:50 58.62 58.62 58.62 58.62 0.2K
09:51 58.62 58.62 58.62 58.62 0.1K
09:52 58.28 58.30 58.15 58.15 1.2K
09:53 58.15 58.43 58.15 58.43 2.8K
09:54 58.43 58.43 58.21 58.21 0.4K
09:55 58.25 58.33 58.16 58.33 1.2K
09:56 58.16 58.32 58.16 58.32 2.6K
09:57 58.32 58.41 58.32 58.41 0.8K
09:58 58.49 58.49 58.48 58.48 1.2K
09:59 58.48 58.50 58.48 58.50 1.5K
10:00 58.50 58.51 58.34 58.34 1.5K
10:01 58.34 58.34 58.34 58.34 0.2K
10:02 58.34 58.34 58.34 58.34 0.6K
10:03 58.34 58.34 58.14 58.14 0.8K
10:04 58.14 58.14 58.07 58.09 1.4K
10:05 58.09 58.09 58.00 58.00 1.0K
10:06 58.08 58.20 58.08 58.20 2.3K
10:07 58.26 58.28 58.26 58.28 1.7K
10:08 58.28 58.28 58.28 58.28 0.2K
10:09 58.24 58.25 58.24 58.25 0.8K
10:10 58.25 58.25 58.25 58.25 0.1K
10:11 58.25 58.25 58.25 58.25 0.2K
10:12 58.11 58.11 58.11 58.11 1.1K
10:13 58.11 58.11 58.11 58.11 0.5K
10:14 58.02 58.02 58.00 58.01 0.8K
10:15 57.98 57.98 57.83 57.83 1.3K
10:16 57.83 57.83 57.83 57.83 0.2K
10:17 57.77 57.77 57.77 57.77 0.1K
10:18 57.77 57.94 57.77 57.94 0.7K
10:19 57.94 57.95 57.78 57.78 1.0K
10:20 57.94 57.95 57.92 57.92 1.7K
10:21 57.92 57.92 57.91 57.91 0.5K
10:22 57.91 57.94 57.91 57.94 0.4K
10:23 57.83 57.83 57.77 57.77 1.3K
10:24 57.82 57.82 57.82 57.82 0.4K
10:25 57.79 57.79 57.79 57.79 0.7K
10:26 57.79 57.79 57.63 57.63 2.0K
10:27 57.71 57.71 57.71 57.71 0.5K
10:28 57.71 57.71 57.69 57.71 0.5K
10:29 57.71 57.72 57.63 57.72 1.2K
10:30 57.65 57.71 57.65 57.71 0.5K
10:31 57.71 57.71 57.64 57.64 0.7K
10:32 57.64 57.92 57.64 57.92 5.3K
10:33 57.89 57.91 57.84 57.86 3.2K
10:34 57.86 57.86 57.81 57.81 0.6K
10:35 57.81 57.83 57.81 57.83 0.2K
10:36 57.83 57.83 57.77 57.77 0.3K
10:37 57.76 57.82 57.73 57.73 0.5K
10:38 57.73 57.82 57.73 57.82 1.3K
10:39 57.83 57.88 57.83 57.88 2.1K
10:40 57.88 58.07 57.88 58.07 1.9K
10:41 58.07 58.07 58.05 58.05 1.5K
10:42 58.05 58.05 57.92 57.92 0.7K
10:43 57.92 57.92 57.91 57.91 1.1K
10:44 57.91 57.91 57.88 57.88 0.2K
10:45 57.86 57.89 57.86 57.89 0.4K
10:46 57.89 57.95 57.89 57.90 1.5K
10:47 57.91 57.91 57.91 57.91 0.5K
10:48 57.91 57.91 57.91 57.91 0.6K
10:49 57.91 57.91 57.88 57.88 0.9K
10:50 57.95 57.95 57.85 57.85 0.5K
10:51 58.00 58.00 58.00 58.00 1.8K
10:52 57.95 57.98 57.92 57.92 1.7K
10:53 57.93 57.93 57.87 57.87 1.2K
10:54 57.92 57.92 57.88 57.88 0.2K
10:55 57.92 57.92 57.92 57.92 0.4K
10:56 57.92 57.92 57.92 57.92 0.2K
10:57 57.92 57.92 57.89 57.89 0.8K
10:58 57.95 57.95 57.95 57.95 2.1K
10:59 57.95 58.00 57.95 58.00 0.7K
11:00 58.00 58.11 58.00 58.05 3.4K
11:01 58.01 58.04 58.01 58.04 1.1K
11:02 58.04 58.04 58.04 58.04 0.5K
11:03 58.04 58.14 58.04 58.04 0.8K
11:04 58.04 58.06 58.04 58.06 0.5K
11:05 57.89 58.04 57.89 58.04 4.8K
11:06 58.04 58.04 58.04 58.04 1.1K
11:07 57.90 58.03 57.90 58.03 1.6K
11:08 58.03 58.04 58.03 58.04 0.3K
11:09 58.07 58.07 58.07 58.07 0.2K
11:10 58.02 58.02 58.02 58.02 0.9K
11:11 58.13 58.13 58.13 58.13 2.3K
11:12 58.13 58.33 58.13 58.33 0.7K
11:13 58.33 58.33 58.26 58.30 1.1K
11:14 58.30 58.30 58.26 58.26 0.8K
11:15 58.26 58.26 58.19 58.19 0.7K
11:16 58.19 58.19 58.19 58.19 0.1K
11:17 58.19 58.19 58.07 58.07 0.1K
11:18 58.07 58.08 58.00 58.08 2.4K
11:19 58.08 58.08 58.08 58.08 0.9K
11:20 58.08 58.08 58.08 58.08 6.2K
11:21 58.10 58.10 57.98 57.98 1.0K
11:22 57.98 57.98 57.98 57.98 0.4K
11:23 58.08 58.08 57.99 57.99 1.4K
11:24 57.99 58.13 57.99 58.13 1.3K
11:25 58.13 58.14 58.09 58.09 0.4K
11:26 58.09 58.09 58.05 58.09 1.0K
11:27 58.09 58.09 58.09 58.09 2.1K
11:28 58.09 58.12 58.09 58.12 2.4K
11:29 58.12 58.12 58.07 58.07 0.9K
11:30 58.07 58.16 58.07 58.16 2.0K
11:31 58.16 58.16 58.15 58.15 0.5K
11:32 58.15 58.33 58.15 58.33 2.7K
11:33 58.33 58.33 58.33 58.33 0.3K
11:34 58.39 58.39 58.39 58.39 1.0K
11:35 58.42 58.44 58.42 58.44 1.5K
11:36 58.44 58.44 58.40 58.40 2.9K
11:37 58.40 58.49 58.40 58.46 2.4K
11:38 58.46 58.50 58.46 58.50 0.9K
11:39 58.50 58.50 58.47 58.47 0.2K
11:40 58.48 58.48 58.44 58.44 0.5K
11:41 58.44 58.46 58.44 58.46 1.0K
11:42 58.46 58.48 58.43 58.43 0.6K
11:43 58.43 58.50 58.43 58.50 0.7K
11:44 58.50 58.50 58.50 58.50 0.5K
11:45 58.50 58.61 58.50 58.61 3.8K
11:46 58.61 58.64 58.61 58.64 0.6K
11:47 58.64 58.64 58.64 58.64 0.6K
11:48 58.64 58.64 58.48 58.48 0.9K
11:49 58.48 58.49 58.44 58.49 1.6K
11:50 58.49 58.53 58.49 58.53 0.6K
11:51 58.53 58.53 58.40 58.40 1.8K
11:52 58.40 58.44 58.40 58.44 1.6K
11:53 58.44 58.45 58.43 58.43 0.6K
11:54 58.43 58.44 58.43 58.44 0.5K
11:55 58.44 58.44 58.44 58.44 0.5K
11:56 58.44 58.44 58.40 58.40 2.8K
11:57 58.40 58.40 58.32 58.32 1.6K
11:58 58.32 58.34 58.32 58.33 0.9K
11:59 58.33 58.33 58.33 58.33 0.3K
12:00 58.33 58.33 58.33 58.33 0.6K
12:01 58.33 58.33 58.22 58.22 1.2K
12:02 58.22 58.25 58.19 58.19 1.7K
12:03 58.19 58.24 58.19 58.24 0.8K
12:04 58.22 58.22 58.11 58.12 0.8K
12:05 58.12 58.18 58.12 58.18 1.2K
12:06 58.18 58.18 58.18 58.18 0.8K
12:07 58.16 58.16 58.16 58.16 0.5K
12:08 58.18 58.18 58.18 58.18 1.0K
12:09 58.27 58.27 58.27 58.27 1.5K
12:10 58.31 58.36 58.31 58.36 0.8K
12:11 58.36 58.36 58.32 58.32 0.6K
12:12 58.32 58.34 58.30 58.30 2.2K
12:13 58.30 58.30 58.30 58.30 0.4K
12:14 58.30 58.30 58.30 58.30 0.1K
12:15 58.30 58.30 58.27 58.30 0.5K
12:16 58.30 58.30 58.30 58.30 0.0K
12:17 58.34 58.42 58.34 58.38 2.6K
12:18 58.38 58.38 58.38 58.38 0.5K
12:19 58.38 58.38 58.36 58.36 0.8K
12:20 58.36 58.36 58.35 58.35 0.5K
12:21 58.35 58.35 58.32 58.32 0.5K
12:22 58.32 58.32 58.32 58.32 0.1K
12:23 58.32 58.39 58.32 58.39 3.1K
12:24 58.39 58.39 58.39 58.39 0.2K
12:25 58.42 58.42 58.42 58.42 0.1K
12:26 58.42 58.42 58.42 58.42 1.0K
12:27 58.42 58.42 58.42 58.42 0.0K
12:28 58.42 58.45 58.41 58.41 2.9K
12:29 58.41 58.42 58.41 58.42 0.7K
12:30 58.42 58.48 58.42 58.48 0.6K
12:31 58.48 58.48 58.48 58.48 0.6K
12:32 58.46 58.48 58.46 58.48 0.9K
12:33 58.48 58.48 58.48 58.48 0.2K
12:34 58.46 58.52 58.46 58.52 1.0K
12:35 58.52 58.52 58.42 58.42 0.8K
12:36 58.42 58.42 58.41 58.41 0.4K
12:37 58.41 58.49 58.41 58.49 2.8K
12:38 58.49 58.49 58.46 58.46 0.6K
12:39 58.43 58.44 58.43 58.44 0.9K
12:40 58.41 58.41 58.40 58.40 0.4K
12:41 58.37 58.37 58.37 58.37 0.6K
12:42 58.37 58.41 58.36 58.36 2.4K
12:43 58.36 58.37 58.36 58.37 0.9K
12:44 58.36 58.36 58.36 58.36 1.5K
12:45 58.36 58.36 58.36 58.36 0.2K
12:46 58.39 58.39 58.36 58.36 0.5K
12:47 58.36 58.36 58.33 58.33 1.4K
12:48 58.33 58.33 58.27 58.27 0.4K
12:49 58.27 58.32 58.27 58.32 1.6K
12:50 58.41 58.41 58.41 58.41 0.6K
12:51 58.41 58.41 58.39 58.39 0.7K
12:52 58.39 58.39 58.38 58.39 0.7K
12:53 58.39 58.39 58.36 58.36 0.2K
12:54 58.36 58.40 58.36 58.40 0.6K
12:55 58.40 58.43 58.40 58.43 0.8K
12:56 58.43 58.43 58.43 58.43 0.8K
12:57 58.44 58.44 58.35 58.38 1.8K
12:58 58.38 58.41 58.36 58.36 0.4K
12:59 58.36 58.36 58.36 58.36 0.7K
13:00 58.36 58.37 58.36 58.37 0.3K
13:01 58.37 58.37 58.27 58.27 1.3K
13:02 58.25 58.25 58.25 58.25 0.2K
13:03 58.25 58.25 58.25 58.25 0.2K
13:04 58.25 58.30 58.25 58.30 0.8K
13:05 58.30 58.30 58.29 58.29 0.7K
13:06 58.30 58.30 58.27 58.30 1.2K
13:07 58.30 58.30 58.30 58.30 0.9K
13:08 58.30 58.30 58.30 58.30 0.1K
13:09 58.30 58.32 58.30 58.32 0.2K
13:10 58.32 58.43 58.32 58.43 1.3K
13:11 58.39 58.42 58.36 58.42 0.8K
13:12 58.42 58.42 58.36 58.36 0.1K
13:13 58.36 58.36 58.36 58.36 0.1K
13:14 58.36 58.39 58.36 58.39 0.6K
13:15 58.39 58.39 58.37 58.39 1.1K
13:16 58.39 58.39 58.39 58.39 0.0K
13:17 58.36 58.36 58.36 58.36 0.2K
13:18 58.37 58.37 58.34 58.34 0.9K
13:19 58.35 58.36 58.35 58.36 1.4K
13:20 58.36 58.40 58.36 58.40 1.2K
13:21 58.40 58.40 58.33 58.33 0.9K
13:22 58.33 58.33 58.32 58.32 0.2K
13:23 58.32 58.34 58.32 58.34 1.5K
13:24 58.34 58.36 58.34 58.36 1.4K
13:25 58.41 58.46 58.41 58.46 4.2K
13:26 58.46 58.46 58.39 58.39 1.4K
13:27 58.36 58.36 58.33 58.33 1.3K
13:28 58.33 58.34 58.33 58.34 0.2K
13:29 58.31 58.31 58.31 58.31 0.4K
13:30 58.31 58.31 58.25 58.25 0.7K
13:31 58.25 58.25 58.16 58.16 0.3K
13:32 58.16 58.16 58.16 58.16 0.0K
13:33 58.18 58.18 58.18 58.18 0.4K
13:34 58.18 58.19 58.18 58.19 0.1K
13:35 58.19 58.19 58.19 58.19 0.3K
13:36 58.19 58.19 58.09 58.09 2.1K
13:37 58.09 58.10 58.09 58.10 0.7K
13:38 58.10 58.10 58.10 58.10 0.2K
13:39 58.10 58.11 58.10 58.11 3.2K
13:40 58.11 58.11 58.05 58.05 0.4K
13:41 58.05 58.05 58.05 58.05 0.2K
13:42 58.05 58.05 58.05 58.05 0.2K
13:43 58.02 58.02 58.02 58.02 0.5K
13:44 58.05 58.06 58.05 58.06 3.6K
13:45 58.06 58.09 58.04 58.09 1.9K
13:46 58.09 58.09 58.09 58.09 0.2K
13:47 58.17 58.17 58.17 58.17 1.2K
13:48 58.16 58.16 58.16 58.16 0.4K
13:49 58.19 58.19 58.17 58.17 0.5K
13:50 58.17 58.17 58.17 58.17 0.7K
13:51 58.17 58.20 58.17 58.20 1.2K
13:52 58.20 58.21 58.20 58.21 1.0K
13:53 58.19 58.23 58.19 58.21 1.3K
13:54 58.21 58.21 58.21 58.21 0.3K
13:55 58.21 58.21 58.20 58.20 0.3K
13:56 58.20 58.20 58.20 58.20 0.1K
13:57 58.20 58.27 58.20 58.27 1.4K
13:58 58.30 58.30 58.30 58.30 0.6K
13:59 58.24 58.24 58.24 58.24 1.1K
14:00 58.24 58.24 58.24 58.24 0.1K
14:01 58.22 58.22 58.22 58.22 0.4K
14:02 58.17 58.17 58.13 58.13 1.5K
14:03 58.14 58.14 58.05 58.05 2.3K
14:04 58.05 58.05 58.05 58.05 0.3K
14:05 58.13 58.13 58.13 58.13 0.4K
14:06 58.13 58.13 58.13 58.13 0.6K
14:07 58.13 58.13 58.12 58.12 0.4K
14:08 58.12 58.12 58.12 58.12 0.2K
14:09 58.15 58.15 58.15 58.15 2.5K
14:10 58.18 58.18 58.04 58.04 11.6K
14:11 58.04 58.04 57.99 57.99 0.5K
14:12 57.99 58.01 57.99 58.01 0.4K
14:13 58.01 58.01 58.01 58.01 0.0K
14:14 58.01 58.04 57.97 57.97 0.7K
14:15 57.97 58.01 57.97 58.01 3.2K
14:16 58.01 58.01 57.99 57.99 0.7K
14:17 57.99 57.99 57.97 57.97 0.3K
14:18 57.97 58.00 57.97 58.00 0.3K
14:19 58.00 58.05 58.00 58.05 1.8K
14:20 58.05 58.08 58.05 58.08 0.4K
14:21 58.08 58.09 58.08 58.09 0.7K
14:22 58.09 58.09 58.08 58.08 0.3K
14:23 58.09 58.09 58.02 58.02 1.2K
14:24 58.02 58.02 57.97 57.97 0.4K
14:25 57.97 57.99 57.97 57.99 2.6K
14:26 57.99 57.99 57.99 57.99 0.1K
14:27 58.04 58.04 58.04 58.04 0.5K
14:28 58.03 58.09 58.03 58.09 1.0K
14:29 58.09 58.09 58.09 58.09 0.1K
14:30 58.09 58.09 58.08 58.08 0.5K
14:31 58.08 58.08 57.97 57.97 1.4K
14:32 57.97 57.97 57.97 57.97 0.3K
14:33 57.97 58.01 57.97 58.01 0.7K
14:34 58.01 58.01 58.01 58.01 0.1K
14:35 58.01 58.01 58.01 58.01 0.1K
14:36 58.01 58.01 57.96 57.96 0.4K
14:37 57.96 57.96 57.91 57.91 0.8K
14:38 57.91 57.91 57.91 57.91 1.0K
14:39 57.91 57.91 57.88 57.88 0.7K
14:40 57.88 57.88 57.88 57.88 0.4K
14:41 57.88 57.92 57.88 57.91 1.3K
14:42 57.91 57.91 57.86 57.86 1.0K
14:43 57.89 57.90 57.89 57.90 1.6K
14:44 57.87 57.87 57.87 57.87 1.1K
14:45 57.87 57.95 57.87 57.95 0.8K
14:46 57.93 57.93 57.88 57.88 0.8K
14:47 57.88 57.89 57.87 57.87 0.7K
14:48 57.87 57.87 57.85 57.85 0.3K
14:49 57.85 57.87 57.85 57.87 1.5K
14:50 57.87 57.87 57.83 57.83 0.8K
14:51 57.83 57.83 57.82 57.83 0.5K
14:52 57.83 57.84 57.83 57.84 0.2K
14:53 57.85 57.87 57.85 57.87 1.5K
14:54 57.87 57.87 57.84 57.84 0.7K
14:55 57.84 57.84 57.84 57.84 0.2K
14:56 57.84 57.89 57.84 57.89 1.9K
14:57 57.89 57.89 57.89 57.89 0.2K
14:58 57.90 57.90 57.88 57.88 1.2K
14:59 57.88 57.91 57.88 57.91 1.0K
15:00 57.91 57.91 57.91 57.91 0.2K
15:01 57.91 57.91 57.86 57.86 4.6K
15:02 57.86 57.88 57.86 57.88 1.6K
15:03 57.90 57.99 57.90 57.96 1.0K
15:04 57.96 57.96 57.96 57.96 0.2K
15:05 57.90 57.90 57.81 57.81 1.7K
15:06 57.83 57.85 57.83 57.83 1.3K
15:07 57.82 57.83 57.82 57.83 0.4K
15:08 57.83 57.83 57.83 57.83 0.4K
15:09 57.83 57.83 57.75 57.75 1.6K
15:10 57.77 57.85 57.77 57.85 2.2K
15:11 57.85 57.85 57.85 57.85 0.3K
15:12 57.88 57.88 57.88 57.88 0.5K
15:13 57.92 57.93 57.92 57.93 0.8K
15:14 57.89 57.89 57.86 57.86 1.3K
15:15 57.86 57.87 57.84 57.87 2.5K
15:16 57.86 57.89 57.86 57.89 1.9K
15:17 57.89 57.89 57.82 57.82 1.1K
15:18 57.83 57.83 57.81 57.81 1.6K
15:19 57.81 57.81 57.79 57.79 0.6K
15:20 57.79 57.79 57.79 57.79 0.6K
15:21 57.79 57.85 57.79 57.80 3.3K
15:22 57.79 57.83 57.79 57.83 1.1K
15:23 57.84 57.84 57.83 57.83 1.2K
15:24 57.83 57.83 57.78 57.81 1.9K
15:25 57.81 57.81 57.81 57.81 0.5K
15:26 57.81 57.81 57.76 57.76 0.5K
15:27 57.79 57.79 57.79 57.79 1.1K
15:28 57.83 57.83 57.81 57.82 3.1K
15:29 57.82 57.87 57.82 57.87 2.3K
15:30 57.87 57.92 57.87 57.90 0.8K
15:31 57.93 57.95 57.86 57.87 5.8K
15:32 57.85 57.85 57.81 57.81 3.3K
15:33 57.81 57.89 57.81 57.88 3.6K
15:34 57.88 57.88 57.84 57.84 0.8K
15:35 57.84 57.84 57.81 57.83 1.2K
15:36 57.82 57.82 57.70 57.70 4.2K
15:37 57.72 57.73 57.72 57.73 1.4K
15:38 57.70 57.74 57.70 57.74 2.1K
15:39 57.74 57.74 57.72 57.72 1.6K
15:40 57.75 57.75 57.75 57.75 3.9K
15:41 57.75 57.76 57.75 57.76 1.1K
15:42 57.76 57.80 57.76 57.80 0.5K
15:43 57.80 57.80 57.74 57.74 1.3K
15:44 57.71 57.75 57.71 57.74 3.8K
15:45 57.76 57.77 57.76 57.76 1.8K
15:46 57.76 57.84 57.76 57.84 1.2K
15:47 57.88 57.93 57.86 57.86 4.0K
15:48 57.85 57.88 57.85 57.87 4.9K
15:49 57.86 57.87 57.82 57.87 1.6K
15:50 57.87 57.89 57.87 57.89 2.2K
15:51 57.92 58.08 57.92 58.08 5.4K
15:52 58.08 58.14 58.03 58.03 5.5K
15:53 58.03 58.08 58.03 58.08 3.1K
15:54 58.10 58.11 58.08 58.08 4.4K
15:55 58.11 58.11 58.08 58.11 4.6K
15:56 58.10 58.24 58.10 58.18 14.5K
15:57 58.17 58.19 58.14 58.17 10.3K
15:58 58.20 58.23 58.18 58.23 7.0K
15:59 58.29 58.34 58.29 58.29 16.2K
16:00 58.20 58.23 58.15 58.18 241.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available