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 53.51 54.64 53.50 53.50 3.5K
09:32 53.50 53.50 53.50 53.50 0.7K
09:33 53.50 53.50 53.50 53.50 0.3K
09:34 53.50 53.50 53.50 53.50 0.1K
09:35 53.50 53.63 53.50 53.63 1.2K
09:36 53.60 53.60 53.59 53.59 1.0K
09:37 53.56 53.56 53.34 53.34 1.9K
09:38 53.34 53.34 53.32 53.32 2.6K
09:39 53.32 53.32 53.29 53.29 0.4K
09:40 53.29 53.29 53.11 53.11 1.0K
09:41 53.33 53.33 53.33 53.33 1.4K
09:42 53.59 53.70 53.59 53.70 19.3K
09:43 53.75 53.75 53.60 53.74 2.1K
09:44 53.74 53.74 53.68 53.68 0.5K
09:45 53.68 53.68 53.68 53.68 0.1K
09:46 53.68 53.72 53.68 53.70 0.6K
09:47 53.69 53.69 53.62 53.64 0.6K
09:48 53.64 53.64 53.47 53.54 1.7K
09:49 53.60 53.79 53.60 53.67 1.5K
09:50 53.68 53.80 53.68 53.72 1.4K
09:51 53.72 53.72 53.62 53.62 2.1K
09:52 53.62 53.62 53.62 53.62 0.8K
09:53 53.62 53.62 53.62 53.62 0.3K
09:54 53.62 53.62 53.52 53.52 2.6K
09:55 53.52 53.52 53.41 53.41 0.3K
09:56 53.41 53.41 53.41 53.41 0.0K
09:57 53.41 53.53 53.41 53.53 0.4K
09:58 53.53 53.67 53.53 53.67 0.9K
09:59 53.67 53.67 53.61 53.61 0.3K
10:00 53.68 53.68 53.68 53.68 0.7K
10:01 53.68 53.86 53.68 53.86 1.7K
10:02 53.86 53.86 53.84 53.84 1.1K
10:03 53.78 53.78 53.78 53.78 0.8K
10:04 53.78 53.88 53.78 53.88 0.3K
10:05 53.94 54.05 53.94 54.05 2.0K
10:06 54.05 54.12 54.05 54.12 4.7K
10:07 54.12 54.14 54.12 54.14 0.7K
10:08 54.14 54.22 54.14 54.22 1.4K
10:09 54.22 54.22 54.22 54.22 0.2K
10:10 54.11 54.11 54.11 54.11 0.7K
10:11 54.11 54.11 54.11 54.11 0.1K
10:12 54.11 54.18 54.11 54.18 0.5K
10:13 54.18 54.18 54.15 54.15 1.2K
10:14 54.15 54.32 54.15 54.30 1.1K
10:15 54.30 54.30 54.20 54.20 0.3K
10:16 54.20 54.27 54.20 54.27 0.5K
10:17 54.25 54.25 54.25 54.25 1.2K
10:18 54.25 54.25 54.24 54.24 0.9K
10:19 54.24 54.45 54.24 54.45 0.6K
10:20 54.45 54.48 54.45 54.48 0.6K
10:21 54.48 54.48 54.48 54.48 0.0K
10:22 54.39 54.39 54.39 54.39 1.9K
10:23 54.39 54.50 54.39 54.50 0.7K
10:24 54.50 54.65 54.50 54.65 0.6K
10:25 54.65 54.65 54.65 54.65 0.6K
10:26 54.65 54.65 54.50 54.58 1.4K
10:27 54.58 54.58 54.52 54.52 0.7K
10:28 54.52 54.52 54.52 54.52 0.2K
10:29 54.52 54.52 54.52 54.52 0.3K
10:30 54.52 54.52 54.52 54.52 0.2K
10:31 54.52 54.52 54.52 54.52 0.6K
10:32 54.52 54.52 54.52 54.52 0.3K
10:33 54.52 54.70 54.52 54.70 1.5K
10:34 54.70 54.75 54.70 54.75 0.8K
10:35 54.75 54.75 54.68 54.68 0.8K
10:36 54.68 54.75 54.68 54.75 0.9K
10:37 54.75 54.85 54.75 54.85 0.8K
10:38 54.85 54.87 54.80 54.80 1.4K
10:39 54.80 54.80 54.72 54.72 0.5K
10:40 54.72 54.73 54.72 54.73 0.5K
10:41 54.73 54.73 54.73 54.73 0.5K
10:42 54.73 54.76 54.65 54.76 0.7K
10:43 54.76 54.76 54.70 54.70 0.4K
10:44 54.70 54.70 54.70 54.70 0.1K
10:45 54.70 54.78 54.66 54.66 1.2K
10:46 54.66 54.66 54.66 54.66 0.3K
10:47 54.66 54.66 54.66 54.66 0.3K
10:48 54.66 54.66 54.66 54.66 0.1K
10:49 54.66 54.66 54.66 54.66 0.0K
10:50 54.66 54.66 54.66 54.66 0.0K
10:51 54.66 54.82 54.66 54.82 1.5K
10:52 54.82 54.82 54.82 54.82 0.7K
10:53 54.82 54.82 54.82 54.82 0.4K
10:54 54.82 54.95 54.82 54.95 0.4K
10:55 54.95 54.95 54.95 54.95 0.0K
10:56 54.95 54.95 54.95 54.95 0.1K
10:57 55.04 55.04 54.95 54.95 0.7K
10:58 54.95 54.96 54.95 54.96 1.0K
10:59 54.96 54.96 54.96 54.96 0.1K
11:00 54.96 54.96 54.96 54.96 0.9K
11:01 54.96 55.01 54.89 54.89 1.6K
11:02 54.89 54.89 54.85 54.85 0.6K
11:03 54.85 54.85 54.85 54.85 0.3K
11:04 54.85 54.85 54.85 54.85 0.2K
11:05 54.85 55.00 54.85 55.00 3.4K
11:06 55.00 55.00 54.92 54.92 0.4K
11:07 54.91 54.91 54.87 54.87 0.6K
11:08 54.87 54.87 54.87 54.87 0.2K
11:09 54.87 54.87 54.87 54.87 0.1K
11:10 54.87 54.95 54.87 54.95 0.2K
11:11 54.95 54.95 54.94 54.94 1.3K
11:12 54.94 54.98 54.94 54.98 0.9K
11:13 54.98 55.06 54.98 55.06 1.6K
11:14 55.06 55.15 55.05 55.15 0.4K
11:15 55.15 55.15 55.12 55.12 0.3K
11:16 55.12 55.12 55.12 55.12 0.1K
11:17 55.12 55.12 55.12 55.12 1.0K
11:18 55.12 55.12 55.12 55.12 0.2K
11:19 55.12 55.12 55.12 55.12 0.3K
11:20 55.12 55.12 55.12 55.12 0.4K
11:21 55.12 55.12 55.12 55.12 0.1K
11:22 55.12 55.12 55.12 55.12 0.0K
11:23 55.12 55.12 55.05 55.05 0.6K
11:24 55.05 55.05 54.98 54.98 0.3K
11:25 54.98 55.03 54.92 55.03 2.4K
11:26 55.03 55.03 55.03 55.03 0.4K
11:27 55.03 55.03 54.91 54.91 0.8K
11:28 54.91 54.91 54.91 54.91 0.7K
11:29 54.91 55.03 54.91 55.03 0.7K
11:30 55.03 55.03 55.03 55.03 0.5K
11:31 55.03 55.05 55.03 55.05 0.8K
11:32 55.05 55.05 55.05 55.05 0.2K
11:33 55.05 55.05 55.05 55.05 0.5K
11:34 55.05 55.05 55.05 55.05 0.1K
11:35 55.05 55.05 55.05 55.05 0.0K
11:36 55.05 55.05 55.05 55.05 0.1K
11:37 55.05 55.05 54.97 54.97 0.5K
11:38 54.97 54.97 54.97 54.97 0.0K
11:39 54.97 54.97 54.97 54.97 0.1K
11:40 54.97 54.97 54.97 54.97 0.2K
11:41 54.97 54.97 54.97 54.97 0.2K
11:42 54.97 54.97 54.97 54.97 0.1K
11:43 54.97 54.97 54.97 54.97 0.1K
11:44 54.97 54.97 54.97 54.97 0.0K
11:45 54.97 55.08 54.97 55.08 0.5K
11:46 55.12 55.12 55.12 55.12 0.4K
11:47 55.12 55.12 55.03 55.03 1.1K
11:48 55.03 55.03 54.97 54.97 0.4K
11:49 55.03 55.03 55.03 55.03 0.5K
11:50 55.02 55.02 55.02 55.02 0.4K
11:51 55.02 55.02 55.02 55.02 0.1K
11:52 54.99 55.03 54.99 55.03 0.7K
11:53 55.03 55.03 55.03 55.03 0.1K
11:54 55.03 55.03 55.03 55.03 0.9K
11:55 55.03 55.03 55.03 55.03 0.3K
11:56 55.03 55.11 55.03 55.11 0.8K
11:57 55.11 55.11 55.11 55.11 0.1K
11:58 55.11 55.16 55.11 55.16 0.4K
11:59 55.16 55.16 55.16 55.16 0.0K
12:00 55.16 55.16 55.16 55.16 0.2K
12:01 55.16 55.16 55.16 55.16 0.2K
12:02 55.16 55.16 55.16 55.16 0.0K
12:03 55.16 55.17 55.15 55.17 1.6K
12:04 55.17 55.17 55.17 55.17 0.4K
12:05 55.23 55.26 55.23 55.26 1.0K
12:06 55.26 55.26 55.26 55.26 0.7K
12:07 55.26 55.26 55.26 55.26 0.1K
12:08 55.26 55.26 55.26 55.26 0.4K
12:09 55.26 55.29 55.26 55.29 0.8K
12:10 55.29 55.29 55.29 55.29 0.2K
12:11 55.29 55.29 55.29 55.29 0.2K
12:12 55.29 55.29 55.29 55.29 0.1K
12:13 55.29 55.29 55.17 55.17 1.7K
12:14 55.18 55.19 55.11 55.11 2.7K
12:15 55.11 55.11 55.11 55.11 0.2K
12:16 55.11 55.11 55.07 55.08 0.4K
12:17 55.08 55.08 55.08 55.08 0.1K
12:18 55.08 55.12 55.08 55.12 0.4K
12:19 55.12 55.12 55.02 55.02 1.1K
12:20 55.01 55.01 54.93 54.93 1.3K
12:21 54.93 54.97 54.91 54.91 1.0K
12:22 54.91 54.91 54.88 54.88 0.1K
12:23 54.88 54.88 54.88 54.88 0.1K
12:24 54.88 54.88 54.88 54.88 0.1K
12:25 54.88 54.88 54.83 54.83 0.2K
12:26 54.83 54.83 54.83 54.83 0.0K
12:27 54.83 54.83 54.83 54.83 0.2K
12:28 54.83 54.83 54.81 54.81 0.3K
12:29 54.81 54.81 54.77 54.77 0.5K
12:30 54.86 54.86 54.86 54.86 0.2K
12:31 54.86 54.86 54.86 54.86 0.1K
12:32 54.86 54.86 54.86 54.86 0.0K
12:33 54.78 54.78 54.78 54.78 0.5K
12:34 54.78 54.82 54.77 54.82 1.1K
12:35 54.82 54.82 54.82 54.82 0.3K
12:36 54.82 54.82 54.80 54.80 0.5K
12:37 54.80 54.80 54.80 54.80 0.1K
12:38 54.80 54.80 54.80 54.80 0.3K
12:39 54.80 54.80 54.80 54.80 0.0K
12:40 54.80 54.80 54.77 54.78 1.4K
12:41 54.78 54.78 54.74 54.74 0.2K
12:42 54.74 54.74 54.74 54.74 0.1K
12:43 54.74 54.74 54.74 54.74 0.1K
12:44 54.73 54.73 54.73 54.73 1.8K
12:45 54.75 54.80 54.75 54.79 0.8K
12:46 54.79 54.84 54.79 54.84 0.9K
12:47 54.84 54.84 54.84 54.84 0.5K
12:48 54.80 54.80 54.75 54.75 1.1K
12:49 54.75 54.76 54.71 54.71 1.0K
12:50 54.73 54.73 54.73 54.73 0.2K
12:51 54.73 54.77 54.73 54.77 0.2K
12:52 54.77 54.77 54.77 54.77 0.1K
12:53 54.77 54.77 54.70 54.70 0.3K
12:54 54.70 54.70 54.70 54.70 0.2K
12:55 54.70 54.70 54.70 54.70 0.2K
12:56 54.70 54.70 54.70 54.70 0.2K
12:57 54.70 54.73 54.70 54.73 0.1K
12:58 54.73 54.73 54.73 54.73 0.4K
12:59 54.67 54.67 54.67 54.67 0.4K
13:00 54.67 54.67 54.67 54.67 0.4K
13:01 54.67 54.67 54.67 54.67 0.2K
13:02 54.67 54.67 54.67 54.67 0.1K
13:03 54.67 54.67 54.67 54.67 0.3K
13:04 54.67 54.79 54.67 54.79 0.7K
13:05 54.79 54.79 54.79 54.79 0.1K
13:06 54.79 54.79 54.79 54.79 0.0K
13:07 54.79 54.80 54.79 54.80 0.2K
13:08 54.75 54.79 54.75 54.79 0.7K
13:09 54.79 54.81 54.79 54.81 0.2K
13:10 54.81 54.84 54.81 54.84 1.3K
13:11 54.81 54.81 54.78 54.78 1.1K
13:12 54.78 54.78 54.77 54.77 0.2K
13:13 54.77 54.77 54.77 54.77 0.4K
13:14 54.77 54.77 54.77 54.77 0.4K
13:15 54.77 54.78 54.77 54.78 0.3K
13:16 54.78 54.78 54.74 54.77 0.7K
13:17 54.77 54.84 54.77 54.84 0.8K
13:18 54.84 54.84 54.84 54.84 0.4K
13:19 54.84 54.84 54.84 54.84 0.2K
13:20 54.84 54.88 54.84 54.88 0.9K
13:21 54.88 54.88 54.84 54.84 0.2K
13:22 54.84 54.87 54.83 54.87 1.3K
13:23 54.87 54.87 54.87 54.87 0.5K
13:24 54.87 54.87 54.78 54.78 0.4K
13:25 54.78 54.78 54.78 54.78 0.0K
13:26 54.78 54.82 54.78 54.82 0.9K
13:27 54.82 54.88 54.82 54.88 0.3K
13:28 54.88 54.88 54.88 54.88 0.5K
13:29 54.88 54.88 54.88 54.88 0.2K
13:30 54.88 54.88 54.88 54.88 0.1K
13:31 54.88 54.88 54.88 54.88 0.0K
13:32 54.88 54.88 54.88 54.88 0.0K
13:33 54.88 54.88 54.88 54.88 0.0K
13:34 54.88 54.88 54.80 54.80 0.7K
13:35 54.80 54.83 54.80 54.83 0.6K
13:36 54.83 54.83 54.83 54.83 0.1K
13:37 54.83 54.83 54.83 54.83 0.0K
13:38 54.83 54.83 54.83 54.83 0.1K
13:39 54.83 54.83 54.79 54.79 0.4K
13:40 54.79 54.79 54.79 54.79 0.1K
13:41 54.85 54.85 54.85 54.85 0.1K
13:42 54.76 54.82 54.76 54.82 0.8K
13:43 54.82 54.82 54.77 54.77 0.3K
13:44 54.77 54.77 54.75 54.75 0.9K
13:45 54.75 54.75 54.75 54.75 0.0K
13:46 54.75 54.75 54.75 54.75 0.1K
13:47 54.75 54.75 54.74 54.74 0.5K
13:48 54.74 54.78 54.74 54.78 0.2K
13:49 54.78 54.79 54.78 54.78 0.6K
13:50 54.78 54.78 54.78 54.78 0.0K
13:51 54.78 54.78 54.78 54.78 0.1K
13:52 54.78 54.78 54.78 54.78 0.0K
13:53 54.78 54.78 54.78 54.78 0.1K
13:54 54.76 54.76 54.76 54.76 0.4K
13:55 54.76 54.76 54.76 54.76 0.1K
13:56 54.76 54.76 54.76 54.76 0.2K
13:57 54.76 54.76 54.76 54.76 0.2K
13:58 54.76 54.76 54.76 54.76 0.0K
13:59 54.76 54.76 54.76 54.76 0.1K
14:00 54.76 54.76 54.76 54.76 0.1K
14:01 54.72 54.72 54.72 54.72 0.8K
14:02 54.72 54.72 54.72 54.72 0.0K
14:03 54.72 54.75 54.72 54.75 0.4K
14:04 54.75 54.77 54.75 54.77 0.2K
14:05 54.77 54.77 54.73 54.73 0.5K
14:06 54.73 54.73 54.73 54.73 0.0K
14:07 54.73 54.74 54.73 54.74 0.2K
14:08 54.70 54.70 54.70 54.70 0.3K
14:09 54.70 54.76 54.70 54.76 0.5K
14:10 54.76 54.78 54.76 54.78 0.2K
14:11 54.78 54.78 54.78 54.78 0.1K
14:12 54.78 54.78 54.78 54.78 0.5K
14:13 54.78 54.79 54.78 54.78 1.4K
14:14 54.78 54.78 54.78 54.78 0.0K
14:15 54.78 54.78 54.78 54.78 0.1K
14:16 54.77 54.77 54.74 54.74 0.6K
14:17 54.74 54.74 54.74 54.74 0.0K
14:18 54.74 54.74 54.73 54.73 0.3K
14:19 54.68 54.68 54.68 54.68 0.5K
14:20 54.68 54.68 54.68 54.68 0.1K
14:21 54.68 54.73 54.68 54.73 0.4K
14:22 54.73 54.79 54.73 54.74 0.5K
14:23 54.74 54.74 54.74 54.74 0.6K
14:24 54.74 54.76 54.74 54.76 0.3K
14:25 54.76 54.76 54.76 54.76 0.2K
14:26 54.76 54.76 54.76 54.76 0.2K
14:27 54.76 54.78 54.76 54.78 0.5K
14:28 54.78 54.78 54.78 54.78 0.1K
14:29 54.74 54.84 54.74 54.84 4.4K
14:30 54.84 54.84 54.84 54.84 0.1K
14:31 54.84 54.84 54.84 54.84 1.6K
14:32 54.84 54.84 54.80 54.80 0.2K
14:33 54.80 54.80 54.77 54.79 0.3K
14:34 54.79 54.79 54.79 54.79 0.1K
14:35 54.75 54.75 54.75 54.75 0.7K
14:36 54.75 54.75 54.73 54.74 1.2K
14:37 54.76 54.76 54.76 54.76 0.4K
14:38 54.76 54.76 54.76 54.76 0.0K
14:39 54.76 54.76 54.76 54.76 0.2K
14:40 54.76 54.76 54.76 54.76 0.2K
14:41 54.76 54.76 54.76 54.76 0.7K
14:42 54.76 54.76 54.76 54.76 0.1K
14:43 54.76 54.76 54.75 54.75 0.4K
14:44 54.75 54.75 54.75 54.75 0.0K
14:45 54.75 54.75 54.75 54.75 0.1K
14:46 54.75 54.75 54.75 54.75 0.1K
14:47 54.75 54.75 54.75 54.75 0.2K
14:48 54.75 54.75 54.75 54.75 0.4K
14:49 54.75 54.75 54.75 54.75 0.7K
14:50 54.75 54.75 54.75 54.75 0.2K
14:51 54.75 54.76 54.75 54.76 0.3K
14:52 54.76 54.76 54.76 54.76 0.1K
14:53 54.76 54.76 54.76 54.76 0.3K
14:54 54.73 54.74 54.73 54.74 1.3K
14:55 54.74 54.74 54.73 54.73 1.5K
14:56 54.73 54.73 54.73 54.73 0.0K
14:57 54.73 54.76 54.73 54.76 1.4K
14:58 54.72 54.72 54.72 54.72 0.6K
14:59 54.72 54.72 54.70 54.70 0.4K
15:00 54.69 54.69 54.69 54.69 0.2K
15:01 54.69 54.69 54.69 54.69 0.1K
15:02 54.68 54.70 54.68 54.70 0.3K
15:03 54.70 54.70 54.69 54.69 0.7K
15:04 54.69 54.75 54.69 54.75 2.3K
15:05 54.75 54.75 54.75 54.75 0.2K
15:06 54.75 54.76 54.75 54.76 0.2K
15:07 54.76 54.76 54.76 54.76 0.0K
15:08 54.73 54.83 54.73 54.83 1.4K
15:09 54.83 54.83 54.83 54.83 0.1K
15:10 54.83 54.83 54.80 54.83 0.4K
15:11 54.83 54.83 54.83 54.83 0.1K
15:12 54.83 54.83 54.75 54.75 0.5K
15:13 54.75 54.75 54.75 54.75 1.5K
15:14 54.71 54.71 54.70 54.70 0.3K
15:15 54.70 54.70 54.64 54.64 1.4K
15:16 54.64 54.73 54.64 54.73 1.7K
15:17 54.68 54.73 54.68 54.73 0.7K
15:18 54.73 54.73 54.68 54.68 0.7K
15:19 54.68 54.71 54.68 54.71 0.7K
15:20 54.68 54.70 54.68 54.70 0.8K
15:21 54.70 54.72 54.70 54.72 0.4K
15:22 54.72 54.72 54.69 54.71 1.1K
15:23 54.71 54.71 54.71 54.71 0.5K
15:24 54.71 54.71 54.71 54.71 0.1K
15:25 54.67 54.67 54.67 54.67 0.3K
15:26 54.68 54.68 54.66 54.66 1.6K
15:27 54.66 54.66 54.66 54.66 0.3K
15:28 54.68 54.69 54.68 54.69 1.3K
15:29 54.69 54.70 54.69 54.69 1.9K
15:30 54.70 54.70 54.67 54.67 2.0K
15:31 54.67 54.67 54.67 54.67 0.9K
15:32 54.67 54.69 54.67 54.69 0.3K
15:33 54.71 54.72 54.71 54.72 1.2K
15:34 54.72 54.76 54.72 54.76 0.5K
15:35 54.76 54.82 54.76 54.76 1.0K
15:36 54.80 54.80 54.75 54.75 2.8K
15:37 54.75 54.75 54.75 54.75 0.0K
15:38 54.75 54.75 54.75 54.75 0.4K
15:39 54.75 54.76 54.75 54.76 1.3K
15:40 54.76 54.76 54.73 54.73 0.9K
15:41 54.73 54.76 54.73 54.76 1.5K
15:42 54.79 54.82 54.79 54.82 1.6K
15:43 54.82 54.85 54.82 54.85 0.8K
15:44 54.87 54.87 54.85 54.85 1.2K
15:45 54.84 54.84 54.84 54.84 0.5K
15:46 54.84 54.85 54.82 54.85 1.4K
15:47 54.86 54.87 54.86 54.87 1.3K
15:48 54.87 54.93 54.87 54.93 1.0K
15:49 54.96 54.96 54.90 54.90 1.9K
15:50 54.89 54.89 54.83 54.83 2.1K
15:51 54.89 54.90 54.89 54.90 2.4K
15:52 54.81 54.81 54.78 54.78 1.7K
15:53 54.76 54.76 54.73 54.76 2.0K
15:54 54.76 54.79 54.76 54.76 5.6K
15:55 54.76 54.87 54.76 54.87 4.6K
15:56 54.80 54.80 54.74 54.74 5.4K
15:57 54.77 54.79 54.76 54.79 6.2K
15:58 54.75 54.77 54.74 54.77 11.8K
15:59 54.77 54.81 54.77 54.79 7.5K
16:00 54.76 54.76 54.64 54.68 158.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available