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 58.92 59.06 58.31 59.06 6.0K
09:32 59.06 59.06 59.06 59.06 0.0K
09:33 58.68 58.68 58.68 58.68 0.2K
09:34 58.66 58.66 58.66 58.66 1.0K
09:35 58.66 58.66 58.66 58.66 0.4K
09:36 58.66 58.87 58.66 58.87 0.2K
09:37 58.87 59.08 58.87 59.08 1.8K
09:38 58.98 58.99 58.98 58.99 0.8K
09:39 58.99 59.15 58.99 59.10 2.8K
09:40 59.10 59.27 59.10 59.14 0.3K
09:41 59.14 59.14 59.14 59.14 0.3K
09:42 59.14 59.14 59.10 59.10 0.8K
09:43 59.10 59.10 59.10 59.10 0.0K
09:44 59.10 59.10 59.10 59.10 0.0K
09:45 59.10 59.29 59.10 59.14 0.5K
09:46 59.14 59.14 59.14 59.14 0.0K
09:47 59.29 59.29 59.04 59.09 1.6K
09:48 59.09 59.09 59.09 59.09 0.1K
09:49 59.09 59.15 59.09 59.15 1.7K
09:50 59.15 59.15 58.90 58.90 0.5K
09:51 58.90 58.90 58.90 58.90 0.2K
09:52 58.90 58.90 58.90 58.90 0.2K
09:53 58.90 58.90 58.90 58.90 0.2K
09:54 58.90 58.90 58.90 58.90 0.0K
09:55 58.92 58.92 58.92 58.92 0.6K
09:56 58.92 58.92 58.92 58.92 0.1K
09:57 58.92 58.92 58.92 58.92 0.1K
09:58 58.92 58.92 58.92 58.92 0.0K
09:59 58.92 58.92 58.85 58.85 0.8K
10:00 58.85 58.85 58.85 58.85 0.1K
10:01 58.85 58.91 58.82 58.91 1.1K
10:02 58.83 58.97 58.83 58.96 2.7K
10:03 58.91 58.98 58.88 58.88 2.0K
10:04 58.88 58.88 58.77 58.77 1.0K
10:05 58.83 58.83 58.83 58.83 0.4K
10:06 58.97 58.97 58.97 58.97 0.4K
10:07 58.97 58.97 58.83 58.83 0.5K
10:08 58.83 58.90 58.83 58.86 0.4K
10:09 58.82 58.82 58.81 58.81 0.8K
10:10 58.81 58.81 58.81 58.81 0.7K
10:11 58.81 58.91 58.75 58.91 2.4K
10:12 58.79 58.79 58.79 58.79 0.4K
10:13 58.79 58.79 58.79 58.79 0.6K
10:14 58.88 58.88 58.88 58.88 1.2K
10:15 58.88 59.03 58.88 59.03 0.4K
10:16 58.94 58.94 58.94 58.94 0.6K
10:17 58.94 58.94 58.94 58.94 0.0K
10:18 58.94 58.94 58.94 58.94 0.3K
10:19 58.94 58.94 58.94 58.94 0.2K
10:20 58.94 58.94 58.94 58.94 0.2K
10:21 58.94 58.94 58.94 58.94 0.4K
10:22 59.04 59.04 59.04 59.04 0.8K
10:23 59.04 59.04 59.04 59.04 0.1K
10:24 58.99 58.99 58.99 58.99 0.2K
10:25 58.99 58.99 58.99 58.99 0.2K
10:26 58.91 58.91 58.84 58.84 1.0K
10:27 58.84 58.84 58.81 58.81 0.2K
10:28 58.81 58.81 58.81 58.81 0.3K
10:29 58.81 58.81 58.81 58.81 0.3K
10:30 58.78 58.78 58.71 58.71 0.8K
10:31 58.71 58.71 58.71 58.71 0.1K
10:32 58.71 58.77 58.67 58.67 3.2K
10:33 58.67 58.73 58.67 58.73 1.7K
10:34 58.73 58.73 58.73 58.73 0.5K
10:35 58.73 58.73 58.73 58.73 0.1K
10:36 58.73 58.73 58.67 58.67 4.0K
10:37 58.67 58.67 58.42 58.53 0.5K
10:38 58.53 58.54 58.42 58.42 0.5K
10:39 58.42 58.52 58.42 58.52 0.3K
10:40 58.52 58.52 58.38 58.38 0.3K
10:41 58.38 58.55 58.38 58.53 0.4K
10:42 58.53 58.53 58.40 58.40 1.9K
10:43 58.53 58.53 58.40 58.40 1.0K
10:44 58.38 58.38 58.38 58.38 0.4K
10:45 58.38 58.45 58.38 58.38 0.3K
10:46 58.38 58.43 58.38 58.43 0.2K
10:47 58.43 58.43 58.40 58.40 0.2K
10:48 58.64 58.64 58.64 58.64 2.1K
10:49 58.64 58.65 58.64 58.65 0.7K
10:50 58.65 58.65 58.65 58.65 0.1K
10:51 58.74 58.74 58.70 58.70 1.1K
10:52 58.70 58.70 58.66 58.66 0.5K
10:53 58.63 58.74 58.61 58.74 1.4K
10:54 58.63 58.63 58.49 58.49 0.7K
10:55 58.61 58.72 58.61 58.72 0.4K
10:56 58.72 58.72 58.61 58.66 8.7K
10:57 58.66 58.66 58.64 58.64 1.1K
10:58 58.64 58.74 58.64 58.74 1.5K
10:59 58.74 58.75 58.74 58.75 0.2K
11:00 58.75 58.75 58.75 58.75 0.0K
11:01 58.75 58.75 58.75 58.75 0.1K
11:02 58.75 58.75 58.75 58.75 0.0K
11:03 58.75 58.78 58.61 58.61 1.0K
11:04 58.61 58.61 58.61 58.61 0.1K
11:05 58.61 58.64 58.61 58.64 0.3K
11:06 58.64 58.80 58.64 58.80 0.3K
11:07 58.80 58.80 58.67 58.67 0.2K
11:08 58.67 58.80 58.67 58.70 0.5K
11:09 58.70 58.70 58.70 58.70 0.3K
11:10 58.70 58.70 58.70 58.70 0.2K
11:11 58.70 58.75 58.70 58.71 1.3K
11:12 58.71 58.75 58.71 58.75 0.4K
11:13 58.75 58.78 58.61 58.61 8.6K
11:14 58.61 58.61 58.61 58.61 0.4K
11:15 58.61 58.61 58.61 58.61 0.0K
11:16 58.56 58.59 58.56 58.59 1.6K
11:17 58.62 58.62 58.60 58.60 1.2K
11:18 58.60 58.60 58.60 58.60 0.1K
11:19 58.60 58.60 58.60 58.60 0.4K
11:20 58.60 58.60 58.53 58.54 0.8K
11:21 58.54 58.54 58.52 58.52 0.3K
11:22 58.52 58.52 58.51 58.51 0.8K
11:23 58.51 58.53 58.46 58.46 2.8K
11:24 58.46 58.46 58.46 58.46 0.0K
11:25 58.46 58.60 58.46 58.60 4.0K
11:26 58.63 58.65 58.63 58.65 2.0K
11:27 58.71 58.71 58.71 58.71 0.1K
11:28 58.71 58.71 58.71 58.71 0.0K
11:29 58.74 58.75 58.74 58.74 4.0K
11:30 58.74 58.74 58.73 58.73 1.8K
11:31 58.76 58.76 58.70 58.70 2.4K
11:32 58.70 58.75 58.70 58.75 1.0K
11:33 58.75 58.75 58.75 58.75 0.0K
11:34 58.75 58.75 58.75 58.75 0.3K
11:35 58.75 58.75 58.69 58.69 0.2K
11:36 58.69 58.69 58.60 58.60 0.4K
11:37 58.60 58.60 58.60 58.60 0.2K
11:38 58.60 58.60 58.60 58.60 0.2K
11:39 58.60 58.60 58.60 58.60 0.2K
11:40 58.60 58.64 58.60 58.64 0.8K
11:41 58.64 58.64 58.64 58.64 0.2K
11:42 58.58 58.58 58.58 58.58 0.2K
11:43 58.58 58.62 58.55 58.55 0.9K
11:44 58.55 58.55 58.55 58.55 0.4K
11:45 58.55 58.55 58.55 58.55 0.5K
11:46 58.55 58.55 58.55 58.55 0.3K
11:47 58.42 58.42 58.35 58.35 1.2K
11:48 58.48 58.48 58.48 58.48 1.3K
11:49 58.48 58.48 58.38 58.38 0.8K
11:50 58.32 58.32 58.32 58.32 0.2K
11:51 58.32 58.32 58.31 58.31 0.7K
11:52 58.26 58.26 58.26 58.26 0.2K
11:53 58.26 58.34 58.26 58.34 0.5K
11:54 58.34 58.34 58.31 58.31 1.6K
11:55 58.37 58.37 58.37 58.37 0.7K
11:56 58.37 58.37 58.30 58.30 0.2K
11:57 58.30 58.30 58.22 58.22 1.1K
11:58 58.22 58.23 58.21 58.21 0.7K
11:59 58.21 58.21 58.17 58.17 0.3K
12:00 58.18 58.23 58.18 58.22 0.9K
12:01 58.22 58.33 58.20 58.33 2.5K
12:02 58.33 58.42 58.33 58.39 1.5K
12:03 58.39 58.44 58.39 58.44 3.6K
12:04 58.44 58.44 58.39 58.39 0.3K
12:05 58.39 58.48 58.39 58.45 0.8K
12:06 58.51 58.51 58.38 58.38 1.3K
12:07 58.38 58.38 58.34 58.34 0.4K
12:08 58.34 58.34 58.34 58.34 0.2K
12:09 58.34 58.36 58.34 58.36 0.4K
12:10 58.46 58.46 58.44 58.44 1.9K
12:11 58.44 58.44 58.44 58.44 0.1K
12:12 58.44 58.44 58.44 58.44 0.1K
12:13 58.39 58.39 58.39 58.39 1.7K
12:14 58.39 58.39 58.39 58.39 0.0K
12:15 58.39 58.39 58.39 58.39 0.1K
12:16 58.39 58.39 58.30 58.30 0.2K
12:17 58.30 58.30 58.30 58.30 0.1K
12:18 58.30 58.30 58.30 58.30 0.6K
12:19 58.30 58.43 58.30 58.43 0.9K
12:20 58.34 58.39 58.34 58.39 0.2K
12:21 58.39 58.39 58.31 58.31 0.2K
12:22 58.31 58.31 58.31 58.31 0.2K
12:23 58.41 58.41 58.38 58.38 2.2K
12:24 58.38 58.38 58.38 58.38 0.1K
12:25 58.38 58.48 58.38 58.48 0.2K
12:26 58.48 58.49 58.48 58.49 0.3K
12:27 58.48 58.49 58.48 58.49 2.0K
12:28 58.44 58.44 58.44 58.44 0.4K
12:29 58.44 58.46 58.44 58.46 0.7K
12:30 58.46 58.46 58.46 58.46 0.0K
12:31 58.46 58.46 58.41 58.41 0.8K
12:32 58.33 58.46 58.33 58.46 0.4K
12:33 58.46 58.46 58.38 58.38 0.6K
12:34 58.38 58.38 58.38 58.38 0.0K
12:35 58.38 58.38 58.34 58.34 1.8K
12:36 58.34 58.37 58.34 58.37 0.6K
12:37 58.37 58.38 58.37 58.38 0.6K
12:38 58.38 58.38 58.38 58.38 0.7K
12:39 58.38 58.38 58.38 58.38 0.3K
12:40 58.38 58.38 58.38 58.38 0.2K
12:41 58.38 58.38 58.23 58.23 0.9K
12:42 58.20 58.20 58.20 58.20 1.1K
12:43 58.20 58.20 58.18 58.18 0.2K
12:44 58.18 58.18 58.18 58.18 0.2K
12:45 58.18 58.18 58.15 58.15 1.5K
12:46 58.14 58.14 58.08 58.14 1.1K
12:47 58.19 58.19 58.17 58.17 2.8K
12:48 58.17 58.17 58.17 58.17 0.2K
12:49 58.13 58.13 58.13 58.13 0.5K
12:50 58.13 58.13 58.13 58.13 0.1K
12:51 58.13 58.15 58.13 58.15 0.6K
12:52 58.15 58.15 58.15 58.15 0.3K
12:53 58.15 58.15 58.10 58.11 0.6K
12:54 58.11 58.11 58.11 58.11 0.3K
12:55 58.11 58.11 58.11 58.11 0.4K
12:56 58.12 58.15 58.11 58.15 2.6K
12:57 58.16 58.17 58.16 58.17 1.6K
12:58 58.17 58.18 58.16 58.16 1.6K
12:59 58.16 58.18 58.16 58.18 1.5K
13:00 58.18 58.18 58.18 58.18 0.4K
13:01 58.20 58.21 58.20 58.21 0.6K
13:02 58.21 58.21 58.21 58.21 0.2K
13:03 58.21 58.21 58.21 58.21 0.9K
13:04 58.21 58.21 58.21 58.21 0.8K
13:05 58.21 58.21 58.17 58.17 0.2K
13:06 58.17 58.17 58.17 58.17 1.2K
13:07 58.17 58.17 58.17 58.17 0.5K
13:08 58.17 58.17 58.15 58.15 0.4K
13:09 58.25 58.28 58.25 58.28 3.7K
13:10 58.28 58.31 58.26 58.26 1.5K
13:11 58.29 58.29 58.29 58.29 2.5K
13:12 58.29 58.29 58.29 58.29 0.1K
13:13 58.29 58.29 58.28 58.28 3.4K
13:14 58.28 58.31 58.28 58.31 1.6K
13:15 58.31 58.31 58.31 58.31 0.1K
13:16 58.31 58.31 58.31 58.31 0.3K
13:17 58.31 58.35 58.31 58.35 0.5K
13:18 58.35 58.37 58.33 58.37 5.0K
13:19 58.38 58.38 58.34 58.34 1.7K
13:20 58.34 58.34 58.28 58.28 0.5K
13:21 58.28 58.32 58.28 58.32 0.2K
13:22 58.32 58.32 58.32 58.32 0.2K
13:23 58.32 58.32 58.26 58.26 0.5K
13:24 58.26 58.26 58.25 58.25 3.6K
13:25 58.26 58.26 58.22 58.22 0.8K
13:26 58.22 58.22 58.22 58.22 0.7K
13:27 58.22 58.22 58.22 58.22 0.0K
13:28 58.26 58.26 58.26 58.26 0.2K
13:29 58.26 58.31 58.26 58.26 1.7K
13:30 58.26 58.28 58.26 58.28 0.2K
13:31 58.28 58.28 58.19 58.19 0.8K
13:32 58.19 58.23 58.19 58.23 3.6K
13:33 58.23 58.23 58.21 58.21 1.3K
13:34 58.21 58.21 58.20 58.20 0.4K
13:35 58.20 58.20 58.20 58.20 0.5K
13:36 58.19 58.19 58.19 58.19 0.9K
13:37 58.19 58.19 58.15 58.15 0.9K
13:38 58.15 58.21 58.15 58.21 1.0K
13:39 58.14 58.14 58.14 58.14 0.8K
13:40 58.14 58.14 58.14 58.14 0.0K
13:41 58.10 58.10 58.10 58.10 0.6K
13:42 58.10 58.10 58.10 58.10 1.2K
13:43 58.10 58.10 58.10 58.10 0.2K
13:44 58.10 58.10 58.10 58.10 0.4K
13:45 58.10 58.10 58.10 58.10 0.3K
13:46 58.10 58.12 58.09 58.09 1.4K
13:47 58.09 58.09 58.09 58.09 0.6K
13:48 58.09 58.09 58.08 58.08 1.2K
13:49 58.06 58.11 58.06 58.11 1.0K
13:50 58.11 58.11 58.11 58.11 0.0K
13:51 58.11 58.11 58.02 58.02 0.2K
13:52 58.02 58.12 58.02 58.12 4.7K
13:53 58.15 58.15 58.10 58.10 1.1K
13:54 58.10 58.13 58.10 58.13 1.1K
13:55 58.13 58.16 58.13 58.16 0.4K
13:56 58.16 58.18 58.16 58.18 0.8K
13:57 58.15 58.16 58.15 58.16 1.3K
13:58 58.16 58.16 58.16 58.16 0.2K
13:59 58.16 58.16 58.16 58.16 0.9K
14:00 58.16 58.21 58.16 58.21 2.2K
14:01 58.09 58.09 57.91 57.91 6.2K
14:02 57.91 57.91 57.64 57.64 1.9K
14:03 57.64 57.64 57.64 57.64 0.6K
14:04 57.99 57.99 57.99 57.99 1.5K
14:05 57.99 57.99 57.99 57.99 0.1K
14:06 57.99 57.99 57.57 57.57 4.6K
14:07 57.57 57.57 57.45 57.45 4.9K
14:08 57.36 57.46 57.36 57.46 0.9K
14:09 57.46 57.56 57.46 57.56 1.0K
14:10 57.56 57.56 57.17 57.17 1.6K
14:11 57.17 57.17 57.17 57.17 0.6K
14:12 57.30 57.30 57.30 57.30 0.9K
14:13 57.30 57.39 57.30 57.39 0.8K
14:14 57.39 57.39 57.39 57.39 0.1K
14:15 57.39 57.39 57.22 57.25 1.7K
14:16 57.25 57.25 57.25 57.25 1.2K
14:17 57.25 57.25 57.02 57.02 1.5K
14:18 57.02 57.02 57.02 57.02 0.2K
14:19 57.02 57.16 57.02 57.11 2.3K
14:20 57.11 57.11 57.11 57.11 0.9K
14:21 57.11 57.25 57.11 57.25 0.3K
14:22 57.25 57.25 57.16 57.23 0.7K
14:23 57.23 57.34 57.23 57.34 0.7K
14:24 57.39 57.39 57.30 57.30 2.5K
14:25 57.27 57.54 57.27 57.54 7.9K
14:26 57.54 57.54 57.54 57.54 2.5K
14:27 57.43 57.43 57.43 57.43 2.4K
14:28 57.42 57.42 57.37 57.37 3.7K
14:29 57.37 57.37 57.37 57.37 1.1K
14:30 57.15 57.15 56.99 56.99 6.2K
14:31 56.99 56.99 56.99 56.99 0.1K
14:32 56.87 57.13 56.87 57.13 2.1K
14:33 57.13 57.37 57.13 57.37 1.7K
14:34 57.37 57.42 57.37 57.42 5.9K
14:35 57.42 57.42 57.23 57.38 4.2K
14:36 57.38 57.38 57.38 57.38 0.4K
14:37 57.38 57.38 57.38 57.38 0.8K
14:38 57.38 57.38 57.06 57.06 2.4K
14:39 57.06 57.18 56.91 56.91 15.6K
14:40 56.91 56.98 56.91 56.98 0.6K
14:41 57.07 57.13 57.07 57.13 1.5K
14:42 57.13 57.13 57.04 57.04 1.0K
14:43 57.06 57.06 56.95 56.95 3.4K
14:44 56.82 56.82 56.77 56.77 1.9K
14:45 56.77 56.81 56.77 56.79 0.9K
14:46 56.77 56.82 56.77 56.82 1.7K
14:47 56.82 56.82 56.55 56.55 4.2K
14:48 56.55 56.55 56.51 56.51 1.5K
14:49 56.49 56.50 56.49 56.50 0.5K
14:50 56.50 56.75 56.50 56.75 1.6K
14:51 56.75 56.75 56.68 56.68 1.0K
14:52 56.68 56.68 56.68 56.68 0.7K
14:53 56.68 56.68 56.66 56.66 0.9K
14:54 56.66 56.80 56.58 56.58 1.1K
14:55 56.58 56.58 56.58 56.58 0.5K
14:56 56.58 56.58 56.39 56.39 0.6K
14:57 56.45 56.45 56.24 56.24 2.7K
14:58 56.21 56.28 56.14 56.28 5.0K
14:59 56.28 56.28 56.28 56.28 0.2K
15:00 56.28 56.28 56.10 56.10 3.1K
15:01 56.10 56.14 56.10 56.14 1.7K
15:02 56.14 56.16 56.14 56.16 0.8K
15:03 56.16 56.16 55.97 55.97 2.7K
15:04 55.97 56.01 55.97 56.01 0.6K
15:05 55.95 55.95 55.87 55.87 2.1K
15:06 55.87 55.87 55.81 55.81 0.6K
15:07 55.95 56.01 55.95 56.01 1.4K
15:08 56.01 56.08 56.01 56.07 1.9K
15:09 56.07 56.07 56.07 56.07 0.3K
15:10 56.04 56.09 55.97 55.97 1.4K
15:11 55.97 55.97 55.97 55.97 0.5K
15:12 55.93 55.93 55.82 55.82 4.3K
15:13 55.82 55.82 55.73 55.73 1.3K
15:14 55.84 55.84 55.83 55.83 1.3K
15:15 55.83 55.84 55.64 55.84 1.5K
15:16 55.77 55.82 55.72 55.82 1.0K
15:17 55.72 55.90 55.72 55.90 3.2K
15:18 55.81 55.89 55.73 55.73 2.1K
15:19 55.73 55.73 55.73 55.73 0.2K
15:20 55.76 55.76 55.76 55.76 0.2K
15:21 55.76 55.87 55.76 55.87 1.7K
15:22 55.87 55.98 55.87 55.96 1.7K
15:23 55.96 55.96 55.81 55.81 4.7K
15:24 55.81 55.81 55.77 55.77 0.7K
15:25 55.77 55.77 55.77 55.77 0.4K
15:26 55.76 55.76 55.55 55.55 4.4K
15:27 55.55 55.55 55.36 55.36 2.2K
15:28 55.35 55.35 55.21 55.35 3.5K
15:29 55.35 55.35 55.14 55.14 1.1K
15:30 55.14 55.14 55.14 55.14 0.4K
15:31 55.14 55.39 55.14 55.29 3.8K
15:32 55.33 55.33 55.27 55.29 1.2K
15:33 55.24 55.30 55.24 55.26 2.4K
15:34 55.26 55.26 55.15 55.16 2.2K
15:35 55.16 55.23 55.16 55.18 4.4K
15:36 55.18 55.18 54.99 54.99 4.8K
15:37 55.04 55.04 54.96 54.97 2.9K
15:38 54.97 54.97 54.83 54.83 4.0K
15:39 54.73 54.73 54.55 54.55 4.3K
15:40 54.67 54.70 54.57 54.70 4.1K
15:41 54.57 54.57 54.35 54.35 4.4K
15:42 54.35 54.44 54.10 54.10 9.2K
15:43 54.15 54.31 54.11 54.31 7.3K
15:44 54.31 54.31 54.16 54.16 4.9K
15:45 54.16 54.16 54.10 54.11 3.5K
15:46 53.98 54.05 53.89 54.05 7.3K
15:47 54.06 54.44 54.06 54.43 4.0K
15:48 54.43 54.43 54.26 54.36 4.1K
15:49 54.48 54.75 54.48 54.75 4.6K
15:50 54.69 54.77 54.69 54.77 3.9K
15:51 54.73 54.98 54.73 54.88 3.2K
15:52 54.94 54.95 54.90 54.95 9.2K
15:53 54.94 55.04 54.88 55.04 9.6K
15:54 55.07 55.11 55.01 55.01 8.2K
15:55 55.04 55.12 55.04 55.11 5.3K
15:56 55.05 55.15 55.05 55.07 13.3K
15:57 55.07 55.10 55.02 55.02 5.1K
15:58 54.97 55.07 54.92 55.00 7.6K
15:59 55.04 55.06 54.99 54.99 13.6K
16:00 55.00 55.02 53.98 54.83 458.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available