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 53.98 54.02 53.03 53.96 3.8K
09:32 53.96 53.96 53.96 53.96 0.0K
09:33 53.96 53.96 53.96 53.96 0.0K
09:34 53.96 53.99 53.96 53.99 0.1K
09:35 53.99 53.99 53.85 53.85 0.7K
09:36 53.85 53.85 53.85 53.85 0.1K
09:37 53.87 53.87 53.87 53.87 0.3K
09:38 53.87 53.87 53.78 53.78 0.2K
09:39 53.78 53.78 53.78 53.78 0.0K
09:40 53.78 53.78 53.78 53.78 0.0K
09:41 53.78 53.94 53.78 53.94 0.3K
09:42 53.97 53.97 53.96 53.96 0.4K
09:43 53.96 53.96 53.77 53.77 1.0K
09:44 53.73 53.73 53.73 53.73 0.3K
09:45 53.73 53.73 53.73 53.73 0.1K
09:46 53.77 53.77 53.77 53.77 0.2K
09:47 53.77 53.77 53.77 53.77 0.1K
09:48 53.91 53.91 53.91 53.91 0.9K
09:49 53.91 53.91 53.91 53.91 0.1K
09:50 53.91 53.91 53.91 53.91 0.2K
09:51 53.91 53.91 53.91 53.91 0.1K
09:52 53.91 53.91 53.91 53.91 0.0K
09:53 53.74 53.74 53.74 53.74 0.3K
09:54 53.74 53.74 53.73 53.73 0.4K
09:55 53.73 53.73 53.65 53.65 0.8K
09:56 53.65 53.86 53.65 53.86 0.8K
09:57 53.86 53.88 53.86 53.88 0.5K
09:58 53.88 53.93 53.88 53.93 1.0K
09:59 53.96 53.96 53.89 53.89 10.8K
10:00 53.89 53.89 53.89 53.89 0.3K
10:01 54.06 54.06 53.97 53.97 4.2K
10:02 53.97 54.05 53.97 54.05 5.0K
10:03 54.08 54.12 54.08 54.12 1.0K
10:04 54.12 54.12 54.12 54.12 0.1K
10:05 54.12 54.19 54.12 54.19 1.0K
10:06 54.19 54.19 54.13 54.16 1.6K
10:07 54.16 54.16 54.16 54.16 0.5K
10:08 54.16 54.20 54.16 54.20 0.5K
10:09 54.20 54.20 54.03 54.03 9.6K
10:10 54.03 54.04 54.03 54.04 0.2K
10:11 54.04 54.11 54.04 54.11 0.3K
10:12 54.12 54.17 54.09 54.09 1.4K
10:13 54.08 54.12 54.08 54.12 1.5K
10:14 54.12 54.12 54.12 54.12 0.2K
10:15 54.12 54.18 54.08 54.18 0.5K
10:16 54.18 54.22 54.18 54.22 0.7K
10:17 54.22 54.22 54.22 54.22 0.1K
10:18 54.22 54.28 54.18 54.21 2.2K
10:19 54.21 54.21 54.21 54.21 0.0K
10:20 54.21 54.21 54.21 54.21 0.1K
10:21 54.21 54.21 54.21 54.21 0.2K
10:22 54.21 54.21 54.13 54.13 0.5K
10:23 54.18 54.18 54.18 54.18 0.2K
10:24 54.18 54.18 54.18 54.18 0.2K
10:25 54.25 54.25 54.22 54.22 0.5K
10:26 54.22 54.22 54.22 54.22 0.2K
10:27 54.22 54.22 54.22 54.22 0.1K
10:28 54.24 54.24 54.24 54.24 0.2K
10:29 54.24 54.24 54.24 54.24 0.1K
10:30 54.24 54.24 54.24 54.24 0.1K
10:31 54.24 54.24 54.21 54.21 0.6K
10:32 54.21 54.25 54.21 54.25 0.2K
10:33 54.21 54.21 54.12 54.12 1.0K
10:34 54.12 54.18 54.12 54.18 0.6K
10:35 54.18 54.18 54.18 54.18 0.0K
10:36 54.18 54.18 54.18 54.18 0.0K
10:37 54.18 54.18 54.18 54.18 0.2K
10:38 54.18 54.18 54.18 54.18 0.0K
10:39 54.18 54.18 54.14 54.14 1.0K
10:40 54.14 54.14 54.14 54.14 0.1K
10:41 54.14 54.14 54.14 54.14 0.1K
10:42 54.14 54.14 54.14 54.14 0.2K
10:43 54.14 54.14 54.14 54.14 0.1K
10:44 54.14 54.14 54.14 54.14 0.3K
10:45 54.14 54.14 54.14 54.14 0.0K
10:46 54.14 54.14 54.14 54.14 0.1K
10:47 54.27 54.27 54.22 54.22 0.3K
10:48 54.22 54.22 54.22 54.22 0.0K
10:49 54.22 54.22 54.22 54.22 0.2K
10:50 54.30 54.30 54.30 54.30 1.3K
10:51 54.30 54.37 54.30 54.37 0.2K
10:52 54.37 54.37 54.37 54.37 0.4K
10:53 54.37 54.37 54.37 54.37 0.2K
10:54 54.37 54.37 54.27 54.27 0.9K
10:55 54.33 54.33 54.32 54.32 1.2K
10:56 54.32 54.32 54.23 54.27 1.5K
10:57 54.21 54.24 54.21 54.24 1.3K
10:58 54.24 54.24 54.18 54.18 0.5K
10:59 54.18 54.18 54.15 54.16 1.2K
11:00 54.16 54.19 54.16 54.19 0.2K
11:01 54.19 54.19 54.19 54.19 0.2K
11:02 54.19 54.20 54.19 54.20 0.8K
11:03 54.20 54.20 54.20 54.20 0.1K
11:04 54.20 54.20 54.20 54.20 0.2K
11:05 54.20 54.20 54.20 54.20 0.1K
11:06 54.20 54.30 54.20 54.30 0.2K
11:07 54.30 54.32 54.30 54.32 0.3K
11:08 54.32 54.32 54.32 54.32 0.2K
11:09 54.32 54.32 54.32 54.32 0.1K
11:10 54.32 54.40 54.32 54.40 2.0K
11:11 54.40 54.41 54.40 54.41 0.9K
11:12 54.34 54.34 54.34 54.34 0.8K
11:13 54.33 54.41 54.33 54.41 0.6K
11:14 54.41 54.41 54.41 54.41 0.0K
11:15 54.41 54.41 54.41 54.41 0.0K
11:16 54.41 54.41 54.39 54.39 0.4K
11:17 54.39 54.39 54.39 54.39 0.1K
11:18 54.39 54.39 54.39 54.39 0.0K
11:19 54.39 54.39 54.39 54.39 0.0K
11:20 54.39 54.39 54.32 54.32 0.6K
11:21 54.32 54.32 54.32 54.32 0.4K
11:22 54.32 54.32 54.32 54.32 0.1K
11:23 54.32 54.38 54.32 54.38 0.5K
11:24 54.33 54.33 54.27 54.27 1.2K
11:25 54.27 54.27 54.27 54.27 0.0K
11:26 54.27 54.36 54.27 54.36 0.9K
11:27 54.36 54.36 54.36 54.36 0.3K
11:28 54.36 54.36 54.35 54.35 0.3K
11:29 54.35 54.35 54.35 54.35 1.2K
11:30 54.34 54.34 54.34 54.34 0.6K
11:31 54.24 54.24 54.24 54.24 2.1K
11:32 54.26 54.26 54.23 54.23 5.7K
11:33 54.23 54.23 54.18 54.18 0.2K
11:34 54.18 54.25 54.18 54.25 0.2K
11:35 54.24 54.24 54.24 54.24 0.2K
11:36 54.24 54.24 54.24 54.24 0.2K
11:37 54.24 54.24 54.18 54.18 0.5K
11:38 54.18 54.18 54.18 54.18 0.0K
11:39 54.18 54.25 54.18 54.25 0.3K
11:40 54.25 54.25 54.23 54.23 0.3K
11:41 54.23 54.23 54.23 54.23 0.2K
11:42 54.23 54.23 54.23 54.23 0.2K
11:43 54.23 54.28 54.23 54.28 0.2K
11:44 54.28 54.28 54.21 54.21 0.5K
11:45 54.28 54.28 54.26 54.26 4.9K
11:46 54.26 54.26 54.26 54.26 0.6K
11:47 54.29 54.29 54.29 54.29 0.9K
11:48 54.29 54.29 54.25 54.25 0.5K
11:49 54.25 54.25 54.25 54.25 0.1K
11:50 54.25 54.29 54.25 54.29 0.2K
11:51 54.29 54.29 54.29 54.29 0.2K
11:52 54.29 54.29 54.29 54.29 0.3K
11:53 54.29 54.29 54.29 54.29 0.2K
11:54 54.29 54.29 54.23 54.23 2.2K
11:55 54.23 54.26 54.23 54.26 2.1K
11:56 54.26 54.26 54.24 54.24 0.2K
11:57 54.24 54.27 54.24 54.27 5.4K
11:58 54.27 54.27 54.27 54.27 0.1K
11:59 54.27 54.32 54.27 54.32 0.2K
12:00 54.24 54.24 54.15 54.15 1.4K
12:01 54.15 54.15 54.15 54.15 0.1K
12:02 54.15 54.15 54.15 54.15 0.1K
12:03 54.15 54.15 54.15 54.15 0.1K
12:04 54.15 54.15 54.15 54.15 0.2K
12:05 54.15 54.15 54.15 54.15 0.3K
12:06 54.15 54.15 54.15 54.15 0.0K
12:07 54.20 54.20 54.20 54.20 0.4K
12:08 54.20 54.21 54.20 54.21 0.2K
12:09 54.21 54.21 54.21 54.21 0.2K
12:10 54.21 54.21 54.21 54.21 0.1K
12:11 54.21 54.21 54.21 54.21 0.3K
12:12 54.21 54.21 54.21 54.21 0.4K
12:13 54.21 54.22 54.19 54.22 0.6K
12:14 54.22 54.22 54.22 54.22 0.2K
12:15 54.22 54.22 54.22 54.22 0.1K
12:16 54.22 54.26 54.22 54.26 0.8K
12:17 54.26 54.26 54.22 54.22 0.8K
12:18 54.22 54.22 54.22 54.22 0.1K
12:19 54.22 54.22 54.21 54.21 0.2K
12:20 54.29 54.29 54.29 54.29 0.2K
12:21 54.29 54.29 54.26 54.29 0.3K
12:22 54.29 54.29 54.26 54.26 0.5K
12:23 54.23 54.23 54.23 54.23 1.0K
12:24 54.23 54.23 54.19 54.19 1.6K
12:25 54.26 54.26 54.26 54.26 0.3K
12:26 54.26 54.26 54.26 54.26 0.0K
12:27 54.26 54.26 54.26 54.26 0.0K
12:28 54.23 54.23 54.23 54.23 0.9K
12:29 54.25 54.25 54.25 54.25 1.1K
12:30 54.27 54.27 54.25 54.25 0.4K
12:31 54.25 54.26 54.25 54.26 1.1K
12:32 54.26 54.26 54.26 54.26 0.5K
12:33 54.24 54.24 54.17 54.17 0.7K
12:34 54.20 54.20 54.19 54.19 0.5K
12:35 54.19 54.19 54.19 54.19 0.4K
12:36 54.14 54.14 54.11 54.11 1.9K
12:37 54.08 54.08 54.08 54.08 1.6K
12:38 54.08 54.16 54.08 54.16 0.4K
12:39 54.16 54.16 54.16 54.16 0.6K
12:40 54.16 54.16 54.10 54.10 0.4K
12:41 54.08 54.10 54.08 54.10 0.6K
12:42 54.10 54.10 54.10 54.10 0.1K
12:43 54.07 54.07 54.07 54.07 1.6K
12:44 54.07 54.07 54.07 54.07 0.1K
12:45 54.07 54.07 54.07 54.07 0.2K
12:46 54.07 54.07 54.04 54.04 1.3K
12:47 54.04 54.04 54.04 54.04 0.1K
12:48 54.00 54.00 53.99 53.99 2.2K
12:49 53.99 53.99 53.99 53.99 0.3K
12:50 53.99 54.00 53.99 54.00 0.3K
12:51 54.05 54.06 54.04 54.06 2.7K
12:52 54.06 54.11 54.05 54.11 3.1K
12:53 54.11 54.16 54.11 54.14 1.6K
12:54 54.16 54.18 54.16 54.18 1.5K
12:55 54.18 54.18 54.13 54.13 5.9K
12:56 54.15 54.15 54.11 54.11 4.6K
12:57 54.13 54.17 54.13 54.17 6.2K
12:58 54.17 54.20 54.17 54.19 4.9K
12:59 54.20 54.23 54.15 54.15 5.9K
13:00 54.15 54.17 54.09 54.11 8.9K
13:01 54.14 54.14 54.14 54.14 52.7K
13:02 54.14 54.14 54.14 54.14 0.0K
13:03 54.14 54.14 54.14 54.14 0.0K
13:04 54.14 54.14 54.14 54.14 0.0K
13:05 54.14 54.14 54.14 54.14 0.0K
13:06 54.14 54.14 54.14 54.14 0.0K
13:07 54.14 54.14 54.14 54.14 0.0K
13:08 54.14 54.14 54.14 54.14 0.0K
13:09 54.14 54.14 54.14 54.14 0.0K
13:10 54.14 54.14 54.14 54.14 0.0K
13:11 54.14 54.14 54.14 54.14 0.0K
13:12 54.14 54.14 54.14 54.14 0.0K
13:13 54.14 54.14 54.14 54.14 0.0K
13:14 54.14 54.14 54.14 54.14 0.0K
13:15 54.14 54.14 54.14 54.14 0.0K
13:16 54.14 54.14 54.14 54.14 0.0K
13:17 54.14 54.14 54.14 54.14 0.0K
13:18 54.14 54.14 54.14 54.14 0.0K
13:19 54.14 54.14 54.14 54.14 105.3K
13:20 54.14 54.14 54.14 54.14 0.0K
13:21 54.14 54.14 54.14 54.14 0.0K
13:22 54.14 54.14 54.14 54.14 0.0K
13:23 54.14 54.14 54.14 54.14 0.0K
13:24 54.14 54.14 54.14 54.14 0.0K
13:25 54.14 54.14 54.14 54.14 0.0K
13:26 54.14 54.14 54.14 54.14 0.0K
13:27 54.14 54.14 54.14 54.14 0.0K
13:28 54.14 54.14 54.14 54.14 0.0K
13:29 54.14 54.14 54.14 54.14 0.0K
13:30 54.14 54.14 54.14 54.14 0.0K
13:31 54.14 54.14 54.14 54.14 0.0K
13:32 54.14 54.14 54.14 54.14 0.0K
13:33 54.14 54.14 54.14 54.14 0.0K
13:34 54.14 54.14 54.14 54.14 0.0K
13:35 54.14 54.14 54.14 54.14 0.0K
13:36 54.14 54.14 54.14 54.14 0.0K
13:37 54.14 54.14 54.14 54.14 0.0K
13:38 54.14 54.14 54.14 54.14 0.0K
13:39 54.14 54.14 54.14 54.14 0.0K
13:40 54.14 54.14 54.14 54.14 0.0K
13:41 54.14 54.14 54.14 54.14 0.0K
13:42 54.14 54.14 54.14 54.14 0.0K
13:43 54.14 54.14 54.14 54.14 0.0K
13:44 54.14 54.14 54.14 54.14 0.0K
13:45 54.14 54.14 54.14 54.14 0.0K
13:46 54.14 54.14 54.14 54.14 0.0K
13:47 54.14 54.14 54.14 54.14 0.0K
13:48 54.14 54.14 54.14 54.14 0.0K
13:49 54.14 54.14 54.14 54.14 0.0K
13:50 54.14 54.14 54.14 54.14 0.0K
13:51 54.14 54.14 54.14 54.14 0.0K
13:52 54.14 54.14 54.14 54.14 0.0K
13:53 54.14 54.14 54.14 54.14 0.0K
13:54 54.14 54.14 54.14 54.14 0.0K
13:55 54.14 54.14 54.14 54.14 0.0K
13:56 54.14 54.14 54.14 54.14 0.0K
13:57 54.14 54.14 54.14 54.14 0.0K
13:58 54.14 54.14 54.14 54.14 0.0K
13:59 54.14 54.14 54.14 54.14 0.0K
14:00 54.14 54.14 54.14 54.14 0.0K
14:01 54.14 54.14 54.14 54.14 0.0K
14:02 54.14 54.14 54.14 54.14 0.0K
14:03 54.14 54.14 54.14 54.14 0.0K
14:04 54.14 54.14 54.14 54.14 0.0K
14:05 54.14 54.14 54.14 54.14 0.0K
14:06 54.14 54.14 54.14 54.14 0.0K
14:07 54.14 54.14 54.14 54.14 0.0K
14:08 54.14 54.14 54.14 54.14 0.0K
14:09 54.14 54.14 54.14 54.14 0.0K
14:10 54.14 54.14 54.14 54.14 0.0K
14:11 54.14 54.14 54.14 54.14 0.0K
14:12 54.14 54.14 54.14 54.14 0.0K
14:13 54.14 54.14 54.14 54.14 0.0K
14:14 54.14 54.14 54.14 54.14 0.0K
14:15 54.14 54.14 54.14 54.14 0.0K
14:16 54.14 54.14 54.14 54.14 0.0K
14:17 54.14 54.14 54.14 54.14 0.0K
14:18 54.14 54.14 54.14 54.14 0.0K
14:19 54.14 54.14 54.14 54.14 0.0K
14:20 54.14 54.14 54.14 54.14 0.0K
14:21 54.14 54.14 54.14 54.14 0.0K
14:22 54.14 54.14 54.14 54.14 0.0K
14:23 54.14 54.14 54.14 54.14 0.0K
14:24 54.14 54.14 54.14 54.14 0.0K
14:25 54.14 54.14 54.14 54.14 0.0K
14:26 54.14 54.14 54.14 54.14 0.0K
14:27 54.14 54.14 54.14 54.14 0.0K
14:28 54.14 54.14 54.14 54.14 0.0K
14:29 54.14 54.14 54.14 54.14 0.0K
14:30 54.14 54.14 54.14 54.14 0.0K
14:31 54.14 54.14 54.14 54.14 0.0K
14:32 54.14 54.14 54.14 54.14 0.0K
14:33 54.14 54.14 54.14 54.14 0.0K
14:34 54.14 54.14 54.14 54.14 0.0K
14:35 54.14 54.14 54.14 54.14 0.0K
14:36 54.14 54.14 54.14 54.14 0.0K
14:37 54.14 54.14 54.14 54.14 0.0K
14:38 54.14 54.14 54.14 54.14 0.0K
14:39 54.14 54.14 54.14 54.14 0.0K
14:40 54.14 54.14 54.14 54.14 0.0K
14:41 54.14 54.14 54.14 54.14 0.0K
14:42 54.14 54.14 54.14 54.14 0.0K
14:43 54.14 54.14 54.14 54.14 0.0K
14:44 54.14 54.14 54.14 54.14 0.0K
14:45 54.14 54.14 54.14 54.14 0.0K
14:46 54.14 54.14 54.14 54.14 0.0K
14:47 54.14 54.14 54.14 54.14 0.0K
14:48 54.14 54.14 54.14 54.14 0.0K
14:49 54.14 54.14 54.14 54.14 0.0K
14:50 54.14 54.14 54.14 54.14 0.0K
14:51 54.14 54.14 54.14 54.14 0.0K
14:52 54.14 54.14 54.14 54.14 0.0K
14:53 54.14 54.14 54.14 54.14 0.0K
14:54 54.14 54.14 54.14 54.14 0.0K
14:55 54.14 54.14 54.14 54.14 0.0K
14:56 54.14 54.14 54.14 54.14 0.0K
14:57 54.14 54.14 54.14 54.14 0.0K
14:58 54.14 54.14 54.14 54.14 0.0K
14:59 54.14 54.14 54.14 54.14 0.0K
15:00 54.14 54.14 54.14 54.14 0.0K
15:01 54.14 54.14 54.14 54.14 0.0K
15:02 54.14 54.14 54.14 54.14 0.0K
15:03 54.14 54.14 54.14 54.14 0.0K
15:04 54.14 54.14 54.14 54.14 0.0K
15:05 54.14 54.14 54.14 54.14 0.0K
15:06 54.14 54.14 54.14 54.14 0.0K
15:07 54.14 54.14 54.14 54.14 0.0K
15:08 54.14 54.14 54.14 54.14 0.0K
15:09 54.14 54.14 54.14 54.14 0.0K
15:10 54.14 54.14 54.14 54.14 0.0K
15:11 54.14 54.14 54.14 54.14 0.0K
15:12 54.14 54.14 54.14 54.14 0.0K
15:13 54.14 54.14 54.14 54.14 0.0K
15:14 54.14 54.14 54.14 54.14 0.0K
15:15 54.14 54.14 54.14 54.14 0.0K
15:16 54.14 54.14 54.14 54.14 0.0K
15:17 54.14 54.14 54.14 54.14 0.0K
15:18 54.14 54.14 54.14 54.14 0.0K
15:19 54.14 54.14 54.14 54.14 0.0K
15:20 54.14 54.14 54.14 54.14 0.0K
15:21 54.14 54.14 54.14 54.14 0.0K
15:22 54.14 54.14 54.14 54.14 0.0K
15:23 54.14 54.14 54.14 54.14 0.0K
15:24 54.14 54.14 54.14 54.14 0.0K
15:25 54.14 54.14 54.14 54.14 0.0K
15:26 54.14 54.14 54.14 54.14 0.0K
15:27 54.14 54.14 54.14 54.14 0.0K
15:28 54.14 54.14 54.14 54.14 0.0K
15:29 54.14 54.14 54.14 54.14 0.0K
15:30 54.14 54.14 54.14 54.14 0.0K
15:31 54.14 54.14 54.14 54.14 0.0K
15:32 54.14 54.14 54.14 54.14 0.0K
15:33 54.14 54.14 54.14 54.14 0.0K
15:34 54.14 54.14 54.14 54.14 0.0K
15:35 54.14 54.14 54.14 54.14 0.0K
15:36 54.14 54.14 54.14 54.14 0.0K
15:37 54.14 54.14 54.14 54.14 0.0K
15:38 54.14 54.14 54.14 54.14 0.0K
15:39 54.14 54.14 54.14 54.14 0.0K
15:40 54.14 54.14 54.14 54.14 0.0K
15:41 54.14 54.14 54.14 54.14 0.0K
15:42 54.14 54.14 54.14 54.14 0.0K
15:43 54.14 54.14 54.14 54.14 0.0K
15:44 54.14 54.14 54.14 54.14 0.0K
15:45 54.14 54.14 54.14 54.14 0.0K
15:46 54.14 54.14 54.14 54.14 0.0K
15:47 54.14 54.14 54.14 54.14 0.0K
15:48 54.14 54.14 54.14 54.14 0.0K
15:49 54.14 54.14 54.14 54.14 0.0K
15:50 54.14 54.14 54.14 54.14 0.0K
15:51 54.14 54.14 54.14 54.14 0.0K
15:52 54.14 54.14 54.14 54.14 0.0K
15:53 54.14 54.14 54.14 54.14 0.0K
15:54 54.14 54.14 54.14 54.14 0.0K
15:55 54.14 54.14 54.14 54.14 0.0K
15:56 54.14 54.14 54.14 54.14 0.0K
15:57 54.14 54.14 54.14 54.14 0.0K
15:58 54.14 54.14 54.14 54.14 0.0K
15:59 54.14 54.14 54.14 54.14 0.0K
16:00 54.14 54.14 54.14 54.14 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available