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 54.62 54.71 54.50 54.52 27.7K
09:32 54.52 55.17 54.52 55.17 2.9K
09:33 55.17 55.17 55.04 55.09 0.7K
09:34 55.09 55.09 55.09 55.09 0.1K
09:35 55.09 55.43 55.09 55.30 7.9K
09:36 55.30 55.30 55.14 55.14 1.0K
09:37 55.14 55.15 55.07 55.07 2.5K
09:38 55.18 55.18 54.82 54.83 2.7K
09:39 54.83 54.99 54.81 54.99 1.5K
09:40 54.99 54.99 54.72 54.72 1.3K
09:41 54.72 54.89 54.72 54.89 0.9K
09:42 54.89 54.89 54.62 54.62 1.7K
09:43 54.62 54.85 54.62 54.83 4.8K
09:44 54.83 54.83 54.83 54.83 1.5K
09:45 54.67 54.67 54.53 54.54 2.1K
09:46 54.54 54.54 54.34 54.43 12.0K
09:47 54.61 54.61 54.60 54.60 0.9K
09:48 54.60 54.60 54.37 54.37 1.1K
09:49 54.41 54.50 54.41 54.50 3.1K
09:50 54.50 54.50 54.50 54.50 0.3K
09:51 54.35 54.42 54.17 54.17 2.6K
09:52 54.19 54.22 54.12 54.12 1.0K
09:53 54.12 54.28 54.12 54.28 12.0K
09:54 54.28 54.34 54.28 54.34 2.0K
09:55 54.34 54.34 54.16 54.18 2.0K
09:56 54.05 54.16 54.05 54.16 0.6K
09:57 54.10 54.12 54.10 54.12 1.7K
09:58 54.12 54.30 54.12 54.27 1.1K
09:59 54.27 54.27 54.16 54.18 1.5K
10:00 54.18 54.18 54.07 54.07 1.0K
10:01 54.07 54.10 53.95 54.10 10.3K
10:02 54.01 54.05 53.95 54.05 0.7K
10:03 54.05 54.05 53.88 53.96 1.5K
10:04 53.96 53.97 53.93 53.93 2.4K
10:05 53.93 53.97 53.90 53.97 2.3K
10:06 53.97 54.00 53.95 54.00 0.7K
10:07 54.00 54.00 53.68 53.68 7.3K
10:08 53.71 53.88 53.71 53.88 2.3K
10:09 53.84 53.84 53.84 53.84 1.0K
10:10 53.84 53.84 53.84 53.84 1.6K
10:11 53.81 53.89 53.81 53.89 0.8K
10:12 53.89 53.89 53.80 53.84 1.3K
10:13 53.72 53.90 53.72 53.90 2.6K
10:14 53.90 54.13 53.90 54.13 4.3K
10:15 54.13 54.16 54.13 54.16 0.3K
10:16 54.16 54.16 54.03 54.06 0.7K
10:17 53.93 54.04 53.88 53.88 2.0K
10:18 53.88 53.88 53.79 53.79 2.9K
10:19 53.75 53.75 53.72 53.72 1.7K
10:20 53.72 53.78 53.72 53.78 1.1K
10:21 53.68 53.68 53.54 53.54 2.0K
10:22 53.52 53.55 53.52 53.55 2.0K
10:23 53.54 53.54 53.41 53.47 2.5K
10:24 53.47 53.47 53.36 53.42 1.2K
10:25 53.27 53.46 53.27 53.46 3.6K
10:26 53.46 53.46 53.46 53.46 1.3K
10:27 53.46 53.46 53.46 53.46 0.6K
10:28 53.46 53.46 53.46 53.46 0.3K
10:29 53.46 53.46 53.12 53.12 1.5K
10:30 53.15 53.15 53.13 53.13 2.2K
10:31 52.95 53.01 52.95 53.00 3.5K
10:32 53.00 53.10 53.00 53.10 1.1K
10:33 53.10 53.19 53.08 53.19 3.5K
10:34 53.19 53.23 53.17 53.23 1.7K
10:35 53.17 53.21 53.11 53.21 2.8K
10:36 53.21 53.21 53.15 53.15 1.9K
10:37 53.15 53.15 53.09 53.09 4.2K
10:38 53.08 53.17 53.08 53.15 2.4K
10:39 53.21 53.24 53.21 53.24 0.9K
10:40 53.24 53.28 53.24 53.28 0.2K
10:41 53.28 53.28 53.28 53.28 0.2K
10:42 53.28 53.28 53.28 53.28 0.9K
10:43 53.28 53.28 53.16 53.16 12.5K
10:44 53.45 53.45 53.40 53.40 6.4K
10:45 53.33 53.36 53.33 53.36 1.4K
10:46 53.28 53.40 53.19 53.28 1.7K
10:47 53.28 53.28 53.24 53.24 2.2K
10:48 53.24 53.24 53.24 53.24 0.1K
10:49 53.24 53.24 53.12 53.12 3.5K
10:50 53.09 53.34 53.09 53.34 8.6K
10:51 53.39 53.42 53.39 53.42 5.6K
10:52 53.42 53.43 53.31 53.31 8.3K
10:53 53.31 53.31 53.17 53.17 2.9K
10:54 53.19 53.31 53.16 53.31 5.8K
10:55 53.31 53.31 53.28 53.28 2.1K
10:56 53.28 53.45 53.28 53.45 3.7K
10:57 53.40 53.40 53.39 53.39 1.6K
10:58 53.39 53.39 53.25 53.31 3.1K
10:59 53.31 53.42 53.31 53.42 1.6K
11:00 53.42 53.42 53.42 53.42 0.3K
11:01 53.29 53.41 53.21 53.21 4.1K
11:02 53.21 53.21 53.21 53.21 0.8K
11:03 53.19 53.28 53.17 53.17 2.5K
11:04 53.17 53.22 53.17 53.22 0.9K
11:05 53.22 53.23 53.02 53.02 3.7K
11:06 53.01 53.02 53.01 53.01 1.3K
11:07 53.01 53.01 52.99 53.01 2.4K
11:08 53.03 53.03 52.94 52.95 2.9K
11:09 52.95 52.97 52.85 52.85 1.2K
11:10 52.85 52.86 52.83 52.83 0.9K
11:11 52.89 52.99 52.89 52.99 4.6K
11:12 52.92 52.95 52.92 52.95 1.1K
11:13 52.87 52.90 52.84 52.84 3.9K
11:14 52.84 52.84 52.83 52.83 1.1K
11:15 52.80 52.82 52.77 52.82 4.4K
11:16 52.90 52.90 52.90 52.90 2.4K
11:17 52.90 53.21 52.90 53.21 0.8K
11:18 53.20 53.26 53.20 53.21 3.8K
11:19 53.21 53.30 53.21 53.25 5.3K
11:20 53.30 53.30 53.30 53.30 0.6K
11:21 53.30 53.30 53.20 53.20 1.3K
11:22 53.20 53.26 53.20 53.26 6.8K
11:23 53.26 53.33 53.26 53.33 3.4K
11:24 53.33 53.40 53.33 53.40 2.0K
11:25 53.40 53.40 53.40 53.40 1.4K
11:26 53.40 53.52 53.40 53.44 11.9K
11:27 53.44 53.50 53.41 53.41 13.5K
11:28 53.46 53.48 53.42 53.48 5.3K
11:29 53.45 53.45 53.45 53.45 10.5K
11:30 53.37 53.41 53.36 53.36 6.2K
11:31 53.32 53.35 53.32 53.34 3.8K
11:32 53.34 53.36 53.27 53.27 2.3K
11:33 53.25 53.34 53.22 53.32 4.0K
11:34 53.32 53.32 53.25 53.25 1.8K
11:35 53.24 53.29 53.20 53.29 4.9K
11:36 53.21 53.21 53.14 53.14 3.4K
11:37 53.20 53.36 53.20 53.31 7.8K
11:38 53.31 53.50 53.31 53.50 6.2K
11:39 53.50 53.50 53.45 53.45 2.9K
11:40 53.45 53.50 53.38 53.39 50.7K
11:41 53.37 53.41 53.31 53.31 9.0K
11:42 53.25 53.30 53.18 53.30 3.3K
11:43 53.30 53.30 53.22 53.26 7.4K
11:44 53.26 53.34 53.25 53.25 1.5K
11:45 53.31 53.35 53.31 53.35 3.5K
11:46 53.35 53.39 53.29 53.29 2.2K
11:47 53.30 53.37 53.30 53.33 2.0K
11:48 53.37 53.39 53.33 53.34 2.7K
11:49 53.41 53.50 53.40 53.40 9.7K
11:50 53.36 53.36 53.36 53.36 2.3K
11:51 53.36 53.36 53.32 53.32 0.9K
11:52 53.32 53.32 53.24 53.24 1.9K
11:53 53.23 53.34 53.18 53.27 2.3K
11:54 53.20 53.25 53.20 53.25 2.0K
11:55 53.25 53.25 53.25 53.25 0.6K
11:56 53.27 53.29 53.27 53.29 4.9K
11:57 53.35 53.38 53.35 53.38 1.3K
11:58 53.40 53.40 53.33 53.33 1.7K
11:59 53.33 53.34 53.32 53.34 1.1K
12:00 53.34 53.34 53.26 53.26 2.0K
12:01 53.26 53.29 53.26 53.29 1.0K
12:02 53.29 53.29 53.19 53.19 3.7K
12:03 53.20 53.23 53.19 53.19 2.9K
12:04 53.19 53.21 53.17 53.21 2.2K
12:05 53.23 53.23 53.19 53.19 1.5K
12:06 53.20 53.20 53.11 53.11 3.2K
12:07 53.05 53.18 53.05 53.18 2.8K
12:08 53.18 53.18 53.12 53.12 1.4K
12:09 53.12 53.12 53.04 53.04 1.5K
12:10 53.04 53.07 53.04 53.07 0.5K
12:11 53.10 53.10 53.10 53.10 1.4K
12:12 53.04 53.09 53.04 53.08 5.6K
12:13 53.08 53.08 53.06 53.06 0.5K
12:14 53.06 53.07 53.06 53.07 1.3K
12:15 53.07 53.08 53.05 53.05 1.4K
12:16 53.04 53.08 53.02 53.06 3.0K
12:17 53.03 53.03 52.96 52.99 2.1K
12:18 52.99 53.02 52.99 53.02 0.1K
12:19 53.02 53.02 53.02 53.02 0.6K
12:20 53.00 53.00 53.00 53.00 1.9K
12:21 53.00 53.00 53.00 53.00 0.6K
12:22 53.00 53.02 52.97 53.02 1.9K
12:23 53.00 53.04 52.99 52.99 1.3K
12:24 53.03 53.04 53.03 53.03 1.6K
12:25 53.00 53.13 52.99 53.13 3.3K
12:26 53.17 53.17 53.05 53.05 4.8K
12:27 53.07 53.07 53.02 53.06 1.5K
12:28 53.06 53.09 53.06 53.06 1.7K
12:29 53.06 53.06 52.95 52.95 3.8K
12:30 52.95 53.01 52.95 53.01 1.8K
12:31 53.01 53.01 52.93 52.93 1.6K
12:32 52.93 52.96 52.93 52.96 1.6K
12:33 52.90 52.90 52.86 52.89 3.5K
12:34 52.89 52.94 52.89 52.94 1.5K
12:35 52.93 52.93 52.86 52.86 1.6K
12:36 52.87 52.89 52.80 52.80 1.8K
12:37 52.80 52.81 52.80 52.81 2.1K
12:38 52.81 52.81 52.75 52.75 0.9K
12:39 52.79 52.79 52.72 52.72 2.0K
12:40 52.72 52.85 52.72 52.85 1.4K
12:41 52.85 52.85 52.78 52.78 1.9K
12:42 52.78 52.78 52.72 52.72 0.8K
12:43 52.69 52.74 52.69 52.74 1.4K
12:44 52.74 52.74 52.74 52.74 0.4K
12:45 52.74 52.74 52.71 52.74 1.7K
12:46 52.74 52.80 52.74 52.80 1.3K
12:47 52.80 52.80 52.79 52.79 0.8K
12:48 52.85 52.92 52.85 52.92 3.3K
12:49 52.92 52.92 52.92 52.92 0.2K
12:50 53.04 53.11 53.04 53.11 3.3K
12:51 53.05 53.05 52.95 52.95 2.8K
12:52 52.95 52.97 52.95 52.97 2.2K
12:53 52.97 52.97 52.91 52.91 0.3K
12:54 52.91 52.98 52.89 52.98 4.7K
12:55 52.98 53.12 52.98 53.10 1.1K
12:56 53.10 53.18 53.10 53.11 3.6K
12:57 53.09 53.12 53.08 53.12 4.8K
12:58 53.16 53.17 53.16 53.17 4.0K
12:59 53.17 53.17 53.17 53.17 0.6K
13:00 53.17 53.20 53.17 53.17 0.9K
13:01 53.17 53.17 53.07 53.07 3.8K
13:02 53.07 53.07 53.04 53.04 1.1K
13:03 53.05 53.05 52.98 52.98 1.9K
13:04 52.95 53.02 52.95 53.01 2.7K
13:05 53.01 53.02 53.01 53.02 0.7K
13:06 53.03 53.03 52.97 53.02 3.0K
13:07 53.02 53.05 53.02 53.05 1.6K
13:08 53.04 53.09 53.04 53.09 1.8K
13:09 53.17 53.17 53.09 53.09 3.2K
13:10 53.13 53.15 53.13 53.15 2.0K
13:11 53.15 53.15 53.15 53.15 0.5K
13:12 53.15 53.22 53.15 53.22 4.4K
13:13 53.17 53.20 53.17 53.20 2.5K
13:14 53.21 53.27 53.18 53.27 5.4K
13:15 53.28 53.34 53.28 53.34 2.5K
13:16 53.34 53.37 53.30 53.30 2.0K
13:17 53.31 53.37 53.31 53.37 1.8K
13:18 53.37 53.37 53.24 53.24 1.6K
13:19 53.23 53.23 53.18 53.18 1.1K
13:20 53.25 53.25 53.25 53.25 0.5K
13:21 53.25 53.25 53.24 53.24 0.7K
13:22 53.24 53.24 53.17 53.17 1.8K
13:23 53.14 53.14 53.08 53.08 1.0K
13:24 53.08 53.11 53.07 53.11 2.1K
13:25 53.16 53.16 53.10 53.10 2.2K
13:26 53.10 53.17 53.10 53.17 1.3K
13:27 53.17 53.25 53.17 53.25 8.8K
13:28 53.25 53.25 53.17 53.17 2.6K
13:29 53.21 53.21 53.18 53.18 3.4K
13:30 53.18 53.20 53.17 53.20 1.1K
13:31 53.20 53.20 53.14 53.18 2.2K
13:32 53.17 53.17 53.11 53.11 1.0K
13:33 53.08 53.12 53.08 53.08 1.9K
13:34 53.15 53.15 53.03 53.03 2.4K
13:35 53.03 53.03 53.02 53.02 2.3K
13:36 52.99 53.00 52.99 53.00 2.3K
13:37 52.95 52.99 52.95 52.96 2.9K
13:38 52.96 53.06 52.96 53.06 2.2K
13:39 53.06 53.06 53.02 53.02 1.7K
13:40 53.02 53.16 53.02 53.16 1.8K
13:41 53.16 53.17 53.16 53.17 1.2K
13:42 53.18 53.18 53.18 53.18 0.6K
13:43 53.18 53.18 53.14 53.14 0.7K
13:44 53.10 53.11 53.09 53.11 3.7K
13:45 53.08 53.10 53.08 53.09 1.7K
13:46 53.05 53.05 53.02 53.02 0.8K
13:47 53.02 53.11 53.02 53.11 2.3K
13:48 53.07 53.10 53.07 53.10 1.6K
13:49 53.10 53.17 53.10 53.17 4.6K
13:50 53.17 53.17 53.17 53.17 0.9K
13:51 53.17 53.17 53.17 53.17 0.4K
13:52 53.18 53.21 53.15 53.21 2.6K
13:53 53.21 53.21 53.15 53.15 1.3K
13:54 53.15 53.16 53.15 53.16 1.6K
13:55 53.16 53.16 53.12 53.12 1.1K
13:56 53.12 53.12 53.12 53.12 0.1K
13:57 53.12 53.18 53.12 53.14 2.5K
13:58 53.15 53.22 53.15 53.22 5.0K
13:59 53.22 53.30 53.22 53.30 2.3K
14:00 53.36 53.42 53.36 53.42 2.4K
14:01 53.42 53.42 53.29 53.29 5.5K
14:02 53.29 53.29 53.25 53.25 2.9K
14:03 53.25 53.25 53.22 53.22 1.2K
14:04 53.22 53.22 53.15 53.15 4.3K
14:05 53.15 53.20 53.15 53.19 1.2K
14:06 53.19 53.19 53.14 53.16 1.5K
14:07 53.21 53.21 53.13 53.13 1.1K
14:08 53.13 53.17 53.13 53.17 1.4K
14:09 53.17 53.17 53.13 53.13 3.6K
14:10 53.13 53.13 53.13 53.13 0.2K
14:11 53.10 53.10 53.01 53.01 1.1K
14:12 53.02 53.11 53.02 53.11 1.9K
14:13 53.11 53.11 53.11 53.11 0.1K
14:14 53.11 53.11 53.05 53.05 3.7K
14:15 53.11 53.11 53.11 53.11 1.1K
14:16 53.09 53.09 53.03 53.03 1.7K
14:17 53.00 53.02 53.00 53.02 0.9K
14:18 53.02 53.02 53.00 53.00 1.2K
14:19 53.00 53.02 53.00 53.02 20.9K
14:20 52.99 53.03 52.99 53.03 3.3K
14:21 53.03 53.03 53.03 53.03 0.5K
14:22 53.03 53.03 53.03 53.03 0.2K
14:23 53.00 53.02 53.00 53.02 3.4K
14:24 53.03 53.10 53.03 53.10 2.1K
14:25 53.10 53.10 53.06 53.06 1.1K
14:26 53.06 53.06 53.02 53.02 1.6K
14:27 53.02 53.02 52.99 53.02 1.4K
14:28 53.03 53.05 53.03 53.05 0.9K
14:29 53.03 53.03 53.00 53.01 4.8K
14:30 53.03 53.03 53.03 53.03 1.4K
14:31 53.03 53.03 52.97 52.97 3.2K
14:32 52.97 52.97 52.94 52.94 2.3K
14:33 52.94 52.99 52.94 52.94 1.2K
14:34 52.94 52.94 52.89 52.91 0.7K
14:35 52.91 52.93 52.91 52.91 1.5K
14:36 52.91 52.99 52.91 52.96 1.7K
14:37 52.98 53.00 52.98 53.00 1.4K
14:38 53.00 53.00 52.93 52.93 2.8K
14:39 52.93 52.93 52.91 52.91 2.5K
14:40 52.91 52.91 52.91 52.91 0.8K
14:41 52.91 52.91 52.91 52.91 0.5K
14:42 52.91 52.97 52.88 52.97 2.3K
14:43 52.96 52.96 52.96 52.96 0.5K
14:44 52.96 52.96 52.96 52.96 1.0K
14:45 52.96 52.96 52.94 52.94 1.1K
14:46 52.94 52.94 52.92 52.92 0.4K
14:47 52.97 52.97 52.88 52.88 2.6K
14:48 52.86 52.89 52.86 52.89 1.2K
14:49 52.89 52.93 52.89 52.91 1.0K
14:50 53.01 53.03 53.01 53.01 7.8K
14:51 53.01 53.03 53.01 53.03 1.4K
14:52 53.06 53.17 53.06 53.17 2.7K
14:53 53.21 53.30 53.21 53.22 54.6K
14:54 53.22 53.22 53.22 53.22 0.1K
14:55 53.18 53.19 53.18 53.18 1.5K
14:56 53.18 53.21 53.18 53.21 1.1K
14:57 53.21 53.24 53.15 53.15 2.4K
14:58 53.15 53.15 53.12 53.14 27.0K
14:59 53.19 53.19 53.19 53.19 2.1K
15:00 53.19 53.19 53.06 53.06 2.4K
15:01 53.10 53.11 53.10 53.11 1.0K
15:02 53.17 53.17 53.14 53.14 1.9K
15:03 53.14 53.15 53.13 53.13 2.9K
15:04 53.13 53.20 53.13 53.20 1.5K
15:05 53.20 53.21 53.20 53.21 2.5K
15:06 53.21 53.25 53.21 53.21 1.5K
15:07 53.21 53.21 53.16 53.16 1.5K
15:08 53.17 53.17 53.15 53.15 1.2K
15:09 53.15 53.17 53.14 53.17 4.3K
15:10 53.23 53.23 53.18 53.18 1.9K
15:11 53.18 53.18 53.15 53.15 3.6K
15:12 53.15 53.15 53.08 53.08 1.3K
15:13 53.08 53.10 53.08 53.10 0.6K
15:14 53.10 53.11 53.10 53.11 0.6K
15:15 53.11 53.17 53.11 53.17 1.9K
15:16 53.17 53.26 53.17 53.26 2.3K
15:17 53.26 53.26 53.15 53.15 4.0K
15:18 53.21 53.22 53.21 53.22 3.5K
15:19 53.22 53.23 53.22 53.23 1.5K
15:20 53.25 53.25 53.12 53.13 3.7K
15:21 53.13 53.16 53.12 53.16 0.7K
15:22 53.17 53.17 53.13 53.14 3.8K
15:23 53.14 53.26 53.14 53.26 4.4K
15:24 53.30 53.32 53.29 53.29 2.7K
15:25 53.29 53.30 53.29 53.30 1.0K
15:26 53.40 53.40 53.28 53.28 3.3K
15:27 53.28 53.28 53.27 53.27 0.7K
15:28 53.27 53.34 53.27 53.34 0.4K
15:29 53.28 53.50 53.28 53.46 36.4K
15:30 53.47 53.47 53.39 53.39 2.0K
15:31 53.39 53.43 53.36 53.43 0.4K
15:32 53.39 53.39 53.36 53.36 1.0K
15:33 53.36 53.37 53.33 53.33 0.9K
15:34 53.31 53.37 53.28 53.32 2.1K
15:35 53.28 53.28 53.23 53.23 2.3K
15:36 53.27 53.27 53.10 53.10 3.8K
15:37 53.13 53.13 53.06 53.07 2.1K
15:38 53.07 53.24 53.07 53.24 2.5K
15:39 53.24 53.33 53.24 53.29 2.4K
15:40 53.32 53.44 53.32 53.44 4.0K
15:41 53.37 53.37 53.34 53.36 2.7K
15:42 53.36 53.37 53.33 53.37 5.2K
15:43 53.42 53.48 53.42 53.48 3.3K
15:44 53.49 53.50 53.42 53.42 3.4K
15:45 53.42 53.43 53.37 53.37 2.7K
15:46 53.34 53.34 53.27 53.27 2.8K
15:47 53.27 53.37 53.27 53.36 1.9K
15:48 53.36 53.36 53.32 53.34 2.1K
15:49 53.34 53.34 53.27 53.29 4.3K
15:50 53.29 53.29 53.24 53.24 2.6K
15:51 53.24 53.27 53.17 53.17 2.7K
15:52 53.17 53.17 53.09 53.09 4.1K
15:53 53.14 53.15 53.14 53.14 5.9K
15:54 53.17 53.22 53.17 53.19 2.3K
15:55 53.17 53.36 53.17 53.36 20.5K
15:56 53.50 53.60 53.49 53.60 20.3K
15:57 53.61 53.65 53.58 53.58 14.7K
15:58 53.58 53.59 53.58 53.58 15.3K
15:59 53.64 53.70 53.64 53.68 19.8K
16:00 53.66 53.70 53.54 53.62 378.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available