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 52.08 53.49 52.05 52.16 191.6K
09:32 52.44 52.44 52.11 52.11 1.5K
09:33 52.11 52.11 52.11 52.11 0.2K
09:34 52.48 52.66 52.48 52.66 0.6K
09:35 52.66 53.00 52.50 52.88 14.3K
09:36 53.00 53.00 52.88 52.88 6.0K
09:37 52.88 53.00 52.87 52.90 9.3K
09:38 52.81 52.91 52.81 52.91 3.8K
09:39 52.91 53.00 52.85 53.00 9.0K
09:40 52.97 53.30 52.97 53.30 41.8K
09:41 53.30 53.30 53.30 53.30 0.8K
09:42 53.30 53.30 53.07 53.07 0.1K
09:43 53.07 53.27 53.07 53.08 0.6K
09:44 53.08 53.10 53.08 53.10 0.1K
09:45 53.10 53.12 53.10 53.12 0.3K
09:46 53.12 53.12 53.00 53.00 1.5K
09:47 53.00 53.00 52.98 52.98 0.4K
09:48 52.98 53.02 52.90 52.90 3.2K
09:49 52.92 53.00 52.81 52.81 4.6K
09:50 52.87 52.87 52.81 52.81 1.7K
09:51 52.62 52.62 52.57 52.57 2.5K
09:52 52.57 52.70 52.57 52.70 1.5K
09:53 52.70 52.70 52.69 52.69 2.6K
09:54 52.76 52.92 52.76 52.85 1.7K
09:55 52.83 52.95 52.83 52.91 0.6K
09:56 52.99 53.28 52.94 53.28 5.0K
09:57 53.28 53.28 53.17 53.17 1.8K
09:58 53.17 53.34 53.17 53.25 2.2K
09:59 53.16 53.16 53.12 53.12 2.0K
10:00 53.12 53.14 53.07 53.13 2.5K
10:01 53.33 53.33 53.29 53.29 4.2K
10:02 53.29 53.50 53.29 53.50 1.7K
10:03 53.45 53.50 53.45 53.50 1.3K
10:04 53.50 53.50 53.36 53.36 0.5K
10:05 53.39 53.39 53.39 53.39 0.6K
10:06 53.49 53.50 53.38 53.38 28.1K
10:07 53.38 53.44 53.38 53.44 0.4K
10:08 53.39 53.39 53.26 53.30 1.6K
10:09 53.28 53.29 53.28 53.29 0.4K
10:10 53.22 53.22 53.13 53.18 1.6K
10:11 53.11 53.19 53.11 53.19 1.3K
10:12 53.19 53.29 53.19 53.29 0.5K
10:13 53.16 53.16 53.16 53.16 0.3K
10:14 53.16 53.21 53.16 53.21 1.6K
10:15 53.21 53.31 53.21 53.31 1.6K
10:16 53.31 53.31 53.31 53.31 0.2K
10:17 53.22 53.24 53.19 53.19 1.3K
10:18 53.14 53.14 53.12 53.12 2.5K
10:19 53.08 53.08 52.98 53.00 4.2K
10:20 53.11 53.11 53.11 53.11 0.8K
10:21 53.11 53.20 53.11 53.20 0.2K
10:22 53.20 53.20 53.17 53.17 0.3K
10:23 53.32 53.32 53.30 53.30 2.9K
10:24 53.31 53.31 53.31 53.31 0.9K
10:25 53.24 53.24 53.23 53.23 0.7K
10:26 53.32 53.33 53.24 53.33 5.7K
10:27 53.33 53.39 53.32 53.39 4.5K
10:28 53.41 53.41 53.41 53.41 0.5K
10:29 53.41 53.50 53.41 53.50 34.6K
10:30 53.50 53.50 53.50 53.50 32.5K
10:31 53.50 53.78 53.50 53.78 24.7K
10:32 53.78 53.90 53.78 53.90 0.3K
10:33 53.90 53.90 53.90 53.90 0.9K
10:34 53.95 53.95 53.71 53.71 5.4K
10:35 53.71 53.83 53.71 53.75 4.6K
10:36 53.75 53.89 53.75 53.77 17.5K
10:37 53.77 53.88 53.72 53.85 17.5K
10:38 53.85 53.88 53.85 53.87 0.9K
10:39 53.87 53.91 53.87 53.91 16.8K
10:40 53.91 53.91 53.80 53.80 1.4K
10:41 53.77 53.77 53.77 53.77 1.0K
10:42 53.80 53.80 53.72 53.72 1.5K
10:43 53.68 53.76 53.68 53.69 0.5K
10:44 53.69 53.69 53.66 53.66 2.1K
10:45 53.78 53.82 53.76 53.82 7.4K
10:46 53.82 53.82 53.82 53.82 0.5K
10:47 53.74 53.80 53.74 53.80 0.7K
10:48 53.80 53.80 53.70 53.71 1.8K
10:49 53.71 53.71 53.57 53.57 0.2K
10:50 53.57 53.60 53.57 53.60 0.4K
10:51 53.60 53.63 53.60 53.62 1.0K
10:52 53.62 53.78 53.62 53.78 0.8K
10:53 53.78 53.84 53.78 53.84 4.5K
10:54 53.84 53.87 53.84 53.87 0.5K
10:55 53.83 53.83 53.83 53.83 1.8K
10:56 53.83 53.91 53.83 53.84 0.9K
10:57 53.78 53.87 53.78 53.83 2.7K
10:58 53.83 53.83 53.75 53.81 2.1K
10:59 53.81 53.81 53.81 53.81 0.1K
11:00 53.81 53.81 53.72 53.72 1.3K
11:01 53.72 53.76 53.67 53.76 0.7K
11:02 53.76 53.85 53.76 53.85 1.5K
11:03 53.82 53.97 53.82 53.97 4.6K
11:04 53.97 53.97 53.94 53.94 1.2K
11:05 53.94 54.00 53.94 54.00 24.1K
11:06 54.00 54.00 53.98 54.00 8.0K
11:07 53.97 54.00 53.94 53.94 2.5K
11:08 53.89 53.89 53.89 53.89 0.8K
11:09 53.89 53.89 53.81 53.81 2.1K
11:10 53.81 53.81 53.75 53.75 2.7K
11:11 53.75 53.75 53.75 53.75 0.4K
11:12 53.86 53.86 53.73 53.73 2.1K
11:13 53.73 53.79 53.73 53.79 1.4K
11:14 53.79 53.84 53.74 53.74 5.2K
11:15 53.74 53.74 53.74 53.74 0.2K
11:16 53.74 53.74 53.67 53.72 2.5K
11:17 53.66 53.75 53.66 53.75 5.4K
11:18 53.75 53.75 53.75 53.75 0.8K
11:19 53.75 53.75 53.74 53.74 0.4K
11:20 53.69 53.69 53.69 53.69 1.2K
11:21 53.69 53.69 53.66 53.66 2.0K
11:22 53.67 53.68 53.67 53.68 5.0K
11:23 53.68 53.75 53.68 53.75 3.3K
11:24 53.75 53.75 53.75 53.75 1.0K
11:25 53.75 53.75 53.75 53.75 0.8K
11:26 53.75 53.75 53.66 53.67 3.9K
11:27 53.68 53.68 53.66 53.66 1.9K
11:28 53.66 53.66 53.60 53.60 2.3K
11:29 53.60 53.60 53.56 53.56 2.0K
11:30 53.55 53.55 53.53 53.54 4.3K
11:31 53.54 53.56 53.52 53.56 2.9K
11:32 53.60 53.68 53.54 53.68 1.8K
11:33 53.60 53.69 53.60 53.69 1.3K
11:34 53.79 53.79 53.76 53.76 1.4K
11:35 53.79 53.79 53.76 53.76 1.2K
11:36 53.72 53.77 53.72 53.77 2.3K
11:37 53.79 53.82 53.79 53.82 1.2K
11:38 53.82 53.91 53.80 53.91 9.9K
11:39 53.87 53.88 53.87 53.88 0.8K
11:40 53.88 53.90 53.86 53.86 2.3K
11:41 53.86 53.86 53.81 53.81 1.1K
11:42 53.85 53.86 53.78 53.78 3.7K
11:43 53.78 53.95 53.78 53.95 7.1K
11:44 53.95 53.95 53.79 53.79 2.4K
11:45 53.81 53.86 53.81 53.86 6.0K
11:46 53.81 53.81 53.72 53.72 3.3K
11:47 53.72 53.78 53.72 53.74 2.8K
11:48 53.74 53.78 53.74 53.74 1.5K
11:49 53.68 53.72 53.63 53.72 4.4K
11:50 53.75 53.75 53.75 53.75 1.1K
11:51 53.75 53.76 53.75 53.75 1.1K
11:52 53.81 53.81 53.74 53.74 1.3K
11:53 53.73 53.73 53.66 53.66 3.1K
11:54 53.66 53.69 53.66 53.69 1.7K
11:55 53.69 53.69 53.69 53.69 0.9K
11:56 53.69 53.69 53.65 53.65 2.1K
11:57 53.65 53.68 53.65 53.68 1.2K
11:58 53.68 53.72 53.68 53.72 3.3K
11:59 53.72 53.74 53.71 53.74 1.5K
12:00 53.84 53.87 53.83 53.87 38.6K
12:01 53.87 53.87 53.82 53.82 1.8K
12:02 53.86 53.86 53.86 53.86 0.6K
12:03 53.86 53.86 53.86 53.86 0.2K
12:04 53.86 53.86 53.75 53.75 3.0K
12:05 53.75 53.75 53.70 53.70 3.2K
12:06 53.74 53.74 53.73 53.73 0.3K
12:07 53.74 53.74 53.74 53.74 0.2K
12:08 53.69 53.69 53.69 53.69 0.8K
12:09 53.69 53.73 53.69 53.69 4.1K
12:10 53.69 53.69 53.69 53.69 0.3K
12:11 53.79 53.83 53.79 53.83 4.5K
12:12 53.83 53.83 53.71 53.71 1.5K
12:13 53.74 53.74 53.74 53.74 0.9K
12:14 53.70 53.70 53.66 53.67 1.7K
12:15 53.67 53.67 53.67 53.67 0.1K
12:16 53.67 53.71 53.67 53.71 0.4K
12:17 53.71 53.71 53.71 53.71 0.1K
12:18 53.71 53.72 53.71 53.72 1.0K
12:19 53.67 53.72 53.67 53.72 1.2K
12:20 53.72 53.72 53.72 53.72 0.0K
12:21 53.72 53.72 53.72 53.72 0.5K
12:22 53.73 53.74 53.62 53.62 3.3K
12:23 53.62 53.62 53.53 53.53 2.4K
12:24 53.53 53.56 53.53 53.56 2.7K
12:25 53.56 53.56 53.56 53.56 0.3K
12:26 53.56 53.56 53.56 53.56 0.3K
12:27 53.63 53.66 53.63 53.66 0.9K
12:28 53.66 53.66 53.62 53.64 1.3K
12:29 53.68 53.72 53.68 53.72 1.9K
12:30 53.70 53.77 53.70 53.77 3.0K
12:31 53.77 53.80 53.77 53.77 3.1K
12:32 53.71 53.72 53.71 53.72 1.1K
12:33 53.72 53.72 53.66 53.67 1.6K
12:34 53.63 53.63 53.63 53.63 1.2K
12:35 53.52 53.60 53.52 53.60 1.2K
12:36 53.59 53.63 53.59 53.63 1.6K
12:37 53.63 53.67 53.63 53.67 0.7K
12:38 53.67 53.77 53.67 53.77 1.9K
12:39 53.77 53.77 53.77 53.77 0.1K
12:40 53.77 53.77 53.77 53.77 0.6K
12:41 53.77 53.83 53.77 53.83 0.5K
12:42 53.83 53.85 53.74 53.74 2.3K
12:43 53.74 53.77 53.69 53.69 2.3K
12:44 53.68 53.72 53.68 53.72 0.8K
12:45 53.72 53.72 53.72 53.72 0.1K
12:46 53.70 53.70 53.68 53.68 0.4K
12:47 53.76 53.76 53.66 53.66 2.6K
12:48 53.63 53.63 53.63 53.63 0.8K
12:49 53.63 53.64 53.60 53.62 3.0K
12:50 53.62 53.62 53.59 53.59 0.7K
12:51 53.59 53.59 53.59 53.59 0.1K
12:52 53.59 53.59 53.59 53.59 1.9K
12:53 53.59 53.59 53.59 53.59 0.0K
12:54 53.59 53.63 53.59 53.63 0.5K
12:55 53.61 53.66 53.61 53.66 3.2K
12:56 53.66 53.71 53.66 53.71 1.1K
12:57 53.71 53.74 53.68 53.68 7.1K
12:58 53.65 53.65 53.60 53.60 3.6K
12:59 53.66 53.66 53.59 53.66 2.1K
13:00 53.65 53.65 53.59 53.59 2.9K
13:01 53.64 53.64 53.64 53.64 0.9K
13:02 53.64 53.64 53.58 53.59 3.8K
13:03 53.60 53.60 53.54 53.54 2.8K
13:04 53.55 53.58 53.55 53.58 0.7K
13:05 53.58 53.58 53.54 53.57 1.4K
13:06 53.57 53.57 53.53 53.53 4.5K
13:07 53.57 53.57 53.54 53.54 1.2K
13:08 53.61 53.61 53.58 53.58 0.8K
13:09 53.58 53.59 53.58 53.59 1.7K
13:10 53.59 53.65 53.57 53.57 2.1K
13:11 53.57 53.57 53.46 53.52 9.8K
13:12 53.52 53.52 53.45 53.45 2.0K
13:13 53.45 53.45 53.42 53.42 0.5K
13:14 53.42 53.45 53.42 53.45 0.3K
13:15 53.40 53.42 53.40 53.42 1.8K
13:16 53.37 53.37 53.27 53.29 4.0K
13:17 53.29 53.29 53.24 53.24 0.3K
13:18 53.24 53.24 53.20 53.20 0.8K
13:19 53.20 53.20 53.20 53.20 0.6K
13:20 53.24 53.24 53.24 53.24 0.4K
13:21 53.24 53.24 53.17 53.17 0.7K
13:22 53.12 53.12 53.05 53.07 2.5K
13:23 53.07 53.18 53.07 53.18 2.9K
13:24 53.18 53.21 53.18 53.21 1.0K
13:25 53.11 53.11 53.11 53.11 1.3K
13:26 53.11 53.18 53.11 53.14 0.5K
13:27 53.14 53.14 53.14 53.14 0.2K
13:28 53.10 53.10 53.05 53.05 3.2K
13:29 53.05 53.05 52.98 52.98 1.9K
13:30 52.98 52.98 52.98 52.98 0.9K
13:31 52.98 53.03 52.98 53.03 1.1K
13:32 53.03 53.03 53.03 53.03 0.4K
13:33 53.03 53.03 53.03 53.03 0.2K
13:34 53.03 53.08 53.03 53.07 0.4K
13:35 53.07 53.13 53.07 53.13 0.6K
13:36 53.08 53.18 53.08 53.09 1.3K
13:37 53.09 53.18 53.09 53.18 0.8K
13:38 53.12 53.13 53.12 53.13 1.4K
13:39 53.09 53.09 53.07 53.07 1.6K
13:40 53.07 53.07 53.03 53.03 1.3K
13:41 53.03 53.03 53.00 53.00 0.2K
13:42 53.01 53.01 53.01 53.01 0.4K
13:43 53.01 53.01 52.94 53.00 1.6K
13:44 52.95 53.02 52.95 53.02 2.6K
13:45 53.02 53.02 53.02 53.02 0.2K
13:46 53.03 53.03 52.98 53.01 1.7K
13:47 53.00 53.00 53.00 53.00 1.4K
13:48 53.08 53.08 53.01 53.01 2.3K
13:49 53.01 53.01 52.97 52.98 2.5K
13:50 52.91 52.92 52.87 52.87 2.6K
13:51 52.87 53.00 52.87 53.00 3.4K
13:52 53.00 53.00 53.00 53.00 0.8K
13:53 53.00 53.02 52.98 53.02 1.5K
13:54 53.02 53.15 53.02 53.15 4.7K
13:55 53.15 53.15 53.11 53.11 1.5K
13:56 53.12 53.18 53.05 53.05 7.0K
13:57 53.05 53.07 53.02 53.02 2.1K
13:58 53.02 53.08 53.02 53.08 2.6K
13:59 53.08 53.08 53.08 53.08 0.5K
14:00 53.08 53.08 53.03 53.03 1.0K
14:01 53.03 53.03 53.03 53.03 0.6K
14:02 53.03 53.06 53.01 53.01 0.4K
14:03 53.02 53.02 52.98 52.98 2.3K
14:04 53.02 53.02 52.96 52.96 2.4K
14:05 52.96 53.01 52.96 53.01 3.7K
14:06 53.01 53.01 52.96 52.98 3.0K
14:07 52.98 53.05 52.98 53.05 2.6K
14:08 53.05 53.05 53.00 53.00 0.8K
14:09 53.00 53.00 52.89 52.89 2.6K
14:10 52.93 52.94 52.93 52.94 3.3K
14:11 52.95 52.95 52.95 52.95 0.1K
14:12 53.01 53.01 52.95 52.95 1.8K
14:13 53.08 53.08 53.08 53.08 0.3K
14:14 52.95 52.95 52.86 52.86 5.7K
14:15 52.84 52.84 52.84 52.84 2.7K
14:16 52.84 52.91 52.84 52.91 0.5K
14:17 52.91 52.91 52.87 52.87 0.8K
14:18 52.87 52.88 52.84 52.88 3.8K
14:19 52.84 52.84 52.82 52.82 4.6K
14:20 52.82 52.82 52.82 52.82 0.2K
14:21 52.87 52.89 52.86 52.86 0.8K
14:22 52.90 52.90 52.87 52.87 0.9K
14:23 52.85 52.88 52.80 52.88 6.6K
14:24 52.88 52.98 52.88 52.98 3.1K
14:25 52.98 52.98 52.96 52.96 0.6K
14:26 52.96 52.97 52.96 52.97 0.6K
14:27 53.02 53.02 52.99 52.99 3.7K
14:28 53.01 53.01 52.98 52.98 3.4K
14:29 52.98 52.98 52.94 52.94 1.7K
14:30 52.94 53.00 52.94 52.96 0.7K
14:31 52.95 52.95 52.95 52.95 1.5K
14:32 52.93 52.96 52.93 52.96 2.6K
14:33 52.97 52.97 52.91 52.91 3.1K
14:34 52.92 52.98 52.92 52.98 2.5K
14:35 52.98 52.98 52.91 52.91 1.6K
14:36 52.93 53.00 52.93 53.00 8.5K
14:37 53.00 53.06 53.00 53.06 1.6K
14:38 53.06 53.06 53.01 53.01 1.3K
14:39 53.01 53.07 53.01 53.05 1.8K
14:40 53.05 53.05 53.00 53.00 1.5K
14:41 52.95 52.96 52.95 52.96 3.8K
14:42 53.00 53.03 53.00 53.03 5.2K
14:43 53.03 53.04 53.03 53.04 0.7K
14:44 53.04 53.09 53.04 53.09 5.1K
14:45 53.07 53.07 53.03 53.03 3.7K
14:46 53.04 53.10 53.04 53.10 3.0K
14:47 53.10 53.10 53.07 53.10 2.8K
14:48 53.10 53.10 53.07 53.07 2.8K
14:49 53.07 53.10 53.07 53.10 0.6K
14:50 53.10 53.10 53.02 53.02 3.9K
14:51 53.03 53.04 53.02 53.04 2.8K
14:52 53.03 53.03 52.98 52.98 4.3K
14:53 52.96 52.96 52.94 52.96 4.7K
14:54 52.96 52.96 52.92 52.92 2.6K
14:55 52.92 52.93 52.92 52.92 1.4K
14:56 52.93 52.93 52.88 52.91 6.3K
14:57 52.91 52.95 52.91 52.95 1.2K
14:58 52.92 52.92 52.87 52.87 2.0K
14:59 52.84 52.85 52.83 52.83 6.3K
15:00 52.81 52.82 52.78 52.82 1.9K
15:01 52.82 52.82 52.82 52.82 2.4K
15:02 52.82 52.86 52.82 52.82 4.0K
15:03 52.79 52.83 52.79 52.81 4.2K
15:04 52.79 52.79 52.77 52.77 1.3K
15:05 52.78 52.78 52.77 52.77 4.5K
15:06 52.75 52.75 52.75 52.75 1.1K
15:07 52.73 52.73 52.69 52.69 4.1K
15:08 52.71 52.74 52.69 52.74 3.9K
15:09 52.74 52.74 52.69 52.70 1.3K
15:10 52.70 52.70 52.66 52.69 5.2K
15:11 52.65 52.67 52.64 52.67 2.2K
15:12 52.64 52.66 52.64 52.65 3.3K
15:13 52.65 52.65 52.61 52.61 3.0K
15:14 52.61 52.62 52.60 52.60 5.6K
15:15 52.60 52.60 52.54 52.56 4.3K
15:16 52.56 52.56 52.55 52.56 1.6K
15:17 52.58 52.64 52.58 52.64 2.4K
15:18 52.58 52.60 52.56 52.56 5.6K
15:19 52.58 52.61 52.58 52.61 2.9K
15:20 52.61 52.63 52.59 52.59 2.1K
15:21 52.59 52.62 52.59 52.59 2.5K
15:22 52.59 52.59 52.50 52.55 6.0K
15:23 52.52 52.56 52.52 52.56 3.8K
15:24 52.60 52.63 52.60 52.63 2.8K
15:25 52.65 52.67 52.62 52.62 7.7K
15:26 52.55 52.58 52.55 52.58 4.4K
15:27 52.58 52.68 52.58 52.68 3.1K
15:28 52.64 52.64 52.64 52.64 1.2K
15:29 52.61 52.63 52.61 52.61 3.6K
15:30 52.61 52.61 52.61 52.61 0.4K
15:31 52.62 52.62 52.52 52.55 8.3K
15:32 52.51 52.51 52.43 52.43 7.1K
15:33 52.45 52.46 52.42 52.42 7.1K
15:34 52.43 52.43 52.33 52.34 6.1K
15:35 52.36 52.36 52.32 52.35 3.9K
15:36 52.34 52.46 52.34 52.46 5.2K
15:37 52.51 52.58 52.49 52.58 3.7K
15:38 52.55 52.58 52.54 52.58 2.9K
15:39 52.58 52.64 52.58 52.61 6.4K
15:40 52.61 52.61 52.54 52.56 5.0K
15:41 52.56 52.59 52.56 52.56 3.8K
15:42 52.59 52.59 52.56 52.56 6.3K
15:43 52.51 52.52 52.45 52.45 4.6K
15:44 52.45 52.51 52.45 52.51 5.3K
15:45 52.51 52.51 52.48 52.49 2.6K
15:46 52.48 52.56 52.48 52.56 4.0K
15:47 52.56 52.61 52.55 52.61 6.5K
15:48 52.61 52.64 52.60 52.61 5.5K
15:49 52.61 52.61 52.56 52.60 3.7K
15:50 52.60 52.61 52.60 52.61 4.6K
15:51 52.46 52.46 52.31 52.40 18.0K
15:52 52.36 52.40 52.36 52.39 16.1K
15:53 52.40 52.40 52.32 52.32 8.6K
15:54 52.37 52.37 52.25 52.28 12.0K
15:55 52.25 52.34 52.23 52.34 16.8K
15:56 52.40 52.48 52.40 52.45 6.6K
15:57 52.45 52.50 52.43 52.43 16.6K
15:58 52.42 52.47 52.42 52.47 16.3K
15:59 52.47 52.54 52.47 52.50 10.5K
16:00 52.52 54.35 52.52 52.58 1,925.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available