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 54.15 54.27 53.91 54.11 6.6K
09:32 54.11 54.11 54.11 54.11 0.0K
09:33 54.11 54.11 53.81 53.81 0.5K
09:34 53.81 54.36 53.81 54.31 1.4K
09:35 54.31 54.31 54.31 54.31 0.5K
09:36 54.26 54.26 54.26 54.26 0.9K
09:37 54.22 54.22 54.22 54.22 6.0K
09:38 54.22 54.22 54.19 54.19 0.3K
09:39 54.19 54.27 54.19 54.27 0.5K
09:40 54.27 54.27 54.16 54.16 0.1K
09:41 54.16 54.27 54.16 54.27 0.3K
09:42 54.41 54.41 54.41 54.41 0.3K
09:43 54.40 54.40 54.40 54.40 0.2K
09:44 54.40 54.40 54.23 54.23 0.3K
09:45 54.23 54.28 54.23 54.28 0.4K
09:46 54.28 54.28 54.28 54.28 0.0K
09:47 54.32 54.32 54.32 54.32 0.4K
09:48 54.32 54.32 54.31 54.31 0.1K
09:49 54.31 54.58 54.31 54.58 0.9K
09:50 54.50 54.50 54.50 54.50 0.2K
09:51 54.61 54.61 54.46 54.46 0.7K
09:52 54.46 54.46 54.46 54.46 0.0K
09:53 54.46 54.46 54.46 54.46 0.1K
09:54 54.46 54.46 54.46 54.46 0.1K
09:55 54.44 54.44 54.44 54.44 0.3K
09:56 54.59 54.59 54.59 54.59 0.1K
09:57 54.59 54.59 54.59 54.59 0.1K
09:58 54.59 54.59 54.19 54.24 1.0K
09:59 54.24 54.24 54.24 54.24 0.5K
10:00 54.24 54.24 53.94 53.94 1.8K
10:01 54.14 54.14 53.99 53.99 1.0K
10:02 53.99 53.99 53.79 53.81 4.0K
10:03 53.88 53.88 53.79 53.79 1.1K
10:04 53.79 53.79 53.66 53.66 0.6K
10:05 53.66 53.66 53.62 53.62 0.4K
10:06 53.62 53.69 53.62 53.69 0.7K
10:07 53.69 53.69 53.43 53.55 0.8K
10:08 53.55 53.63 53.54 53.54 0.5K
10:09 53.49 53.49 53.49 53.49 0.1K
10:10 53.49 53.67 53.49 53.67 0.8K
10:11 53.67 53.67 53.57 53.57 0.6K
10:12 53.57 53.57 53.57 53.57 0.6K
10:13 53.30 53.30 53.30 53.30 0.6K
10:14 53.30 53.30 53.30 53.30 0.0K
10:15 53.40 53.40 53.31 53.31 0.9K
10:16 53.31 53.31 53.31 53.31 0.0K
10:17 53.31 53.53 53.31 53.53 3.8K
10:18 53.43 53.52 53.43 53.52 1.5K
10:19 53.52 53.52 53.52 53.52 0.1K
10:20 53.47 53.47 53.47 53.47 0.8K
10:21 53.47 53.47 53.46 53.46 0.5K
10:22 53.46 53.48 53.46 53.48 0.8K
10:23 53.48 53.54 53.48 53.54 0.5K
10:24 53.65 53.67 53.65 53.67 0.4K
10:25 53.67 53.70 53.67 53.70 0.7K
10:26 53.70 53.70 53.70 53.70 0.0K
10:27 53.70 53.70 53.70 53.70 0.2K
10:28 53.70 53.70 53.51 53.51 0.8K
10:29 53.51 53.51 53.48 53.48 0.6K
10:30 53.45 53.52 53.45 53.52 0.7K
10:31 53.51 53.51 53.22 53.22 4.1K
10:32 53.22 53.22 53.22 53.22 0.1K
10:33 53.22 53.22 53.13 53.13 2.4K
10:34 53.13 53.16 53.13 53.16 0.6K
10:35 53.16 53.16 53.16 53.16 0.1K
10:36 53.16 53.16 53.16 53.16 0.2K
10:37 53.16 53.16 53.16 53.16 0.1K
10:38 53.16 53.39 53.16 53.39 2.1K
10:39 53.45 53.45 53.25 53.25 1.2K
10:40 53.25 53.25 53.25 53.25 0.3K
10:41 53.25 53.44 53.25 53.44 0.2K
10:42 53.44 53.54 53.44 53.54 1.0K
10:43 53.66 53.66 53.66 53.66 0.4K
10:44 53.66 53.66 53.66 53.66 0.4K
10:45 53.66 53.66 53.66 53.66 0.0K
10:46 53.66 53.66 53.66 53.66 0.2K
10:47 53.75 53.75 53.73 53.75 1.6K
10:48 53.71 53.71 53.67 53.67 0.4K
10:49 53.67 53.67 53.67 53.67 0.3K
10:50 53.82 53.82 53.82 53.82 0.1K
10:51 53.82 53.82 53.82 53.82 0.2K
10:52 53.82 53.87 53.82 53.87 0.6K
10:53 53.87 53.87 53.83 53.83 0.5K
10:54 53.75 53.75 53.75 53.75 1.0K
10:55 53.85 53.85 53.77 53.84 0.9K
10:56 53.87 53.87 53.85 53.85 0.7K
10:57 53.85 53.94 53.85 53.94 7.7K
10:58 53.94 53.94 53.78 53.81 1.1K
10:59 53.81 53.81 53.81 53.81 0.3K
11:00 53.81 53.89 53.81 53.89 0.7K
11:01 53.75 53.75 53.75 53.75 0.4K
11:02 53.75 53.75 53.72 53.74 3.2K
11:03 53.72 53.72 53.72 53.72 0.6K
11:04 53.72 53.72 53.72 53.72 0.3K
11:05 53.72 53.72 53.72 53.72 0.5K
11:06 53.72 53.72 53.72 53.72 0.1K
11:07 53.72 53.73 53.72 53.73 0.3K
11:08 53.73 53.73 53.73 53.73 0.2K
11:09 53.66 53.66 53.66 53.66 0.6K
11:10 53.60 53.60 53.60 53.60 0.2K
11:11 53.60 53.66 53.60 53.66 0.5K
11:12 53.66 53.66 53.66 53.66 0.1K
11:13 53.66 53.66 53.60 53.60 0.4K
11:14 53.60 53.60 53.60 53.60 0.2K
11:15 53.60 53.61 53.53 53.54 1.4K
11:16 53.58 53.58 53.58 53.58 0.3K
11:17 53.58 53.58 53.58 53.58 0.2K
11:18 53.58 53.58 53.58 53.58 0.0K
11:19 53.58 53.58 53.58 53.58 0.1K
11:20 53.58 53.61 53.55 53.61 0.6K
11:21 53.61 53.61 53.61 53.61 0.4K
11:22 53.61 53.61 53.61 53.61 0.1K
11:23 53.61 53.61 53.57 53.57 0.7K
11:24 53.57 53.64 53.57 53.64 0.5K
11:25 53.64 53.64 53.64 53.64 0.1K
11:26 53.64 53.68 53.64 53.68 0.7K
11:27 53.68 53.73 53.68 53.73 0.3K
11:28 53.73 53.73 53.73 53.73 0.2K
11:29 53.73 53.73 53.73 53.73 0.1K
11:30 53.73 53.73 53.70 53.71 1.3K
11:31 53.71 53.71 53.71 53.71 0.3K
11:32 53.71 53.71 53.71 53.71 0.3K
11:33 53.71 53.71 53.71 53.71 2.1K
11:34 53.71 53.71 53.71 53.71 0.6K
11:35 53.71 53.71 53.56 53.61 1.7K
11:36 53.64 53.68 53.62 53.67 3.4K
11:37 53.67 53.67 53.67 53.67 0.5K
11:38 53.67 53.67 53.67 53.67 0.5K
11:39 53.67 53.67 53.61 53.63 0.6K
11:40 53.63 53.63 53.58 53.58 0.6K
11:41 53.59 53.59 53.59 53.59 0.3K
11:42 53.59 53.59 53.54 53.54 1.7K
11:43 53.56 53.56 53.54 53.54 2.6K
11:44 53.54 53.54 53.54 53.54 0.6K
11:45 53.54 53.54 53.54 53.54 0.3K
11:46 53.54 53.54 53.54 53.54 0.0K
11:47 53.54 53.54 53.49 53.49 0.1K
11:48 53.49 53.49 53.49 53.49 0.3K
11:49 53.47 53.49 53.44 53.44 0.7K
11:50 53.44 53.44 53.35 53.38 1.6K
11:51 53.38 53.44 53.38 53.44 1.7K
11:52 53.44 53.44 53.39 53.39 0.6K
11:53 53.39 53.39 53.30 53.30 1.2K
11:54 53.30 53.36 53.29 53.29 0.4K
11:55 53.33 53.33 53.32 53.32 0.4K
11:56 53.32 53.32 53.32 53.32 0.2K
11:57 53.32 53.33 53.30 53.30 1.5K
11:58 53.30 53.40 53.30 53.40 1.5K
11:59 53.35 53.43 53.35 53.42 0.3K
12:00 53.42 53.42 53.42 53.42 0.0K
12:01 53.42 53.47 53.42 53.47 0.5K
12:02 53.47 53.47 53.47 53.47 0.5K
12:03 53.47 53.47 53.40 53.43 0.3K
12:04 53.44 53.56 53.39 53.56 10.3K
12:05 53.63 53.64 53.63 53.64 0.5K
12:06 53.64 53.64 53.64 53.64 0.1K
12:07 53.64 53.64 53.62 53.62 0.5K
12:08 53.62 53.62 53.51 53.51 3.1K
12:09 53.51 53.64 53.51 53.64 0.6K
12:10 53.64 53.69 53.64 53.68 1.0K
12:11 53.68 53.69 53.68 53.68 0.5K
12:12 53.68 53.68 53.53 53.53 0.9K
12:13 53.53 53.58 53.53 53.58 0.4K
12:14 53.58 53.58 53.58 53.58 0.4K
12:15 53.58 53.58 53.58 53.58 0.5K
12:16 53.58 53.58 53.58 53.58 0.5K
12:17 53.56 53.58 53.50 53.50 1.6K
12:18 53.50 53.50 53.50 53.50 1.0K
12:19 53.50 53.54 53.50 53.50 0.6K
12:20 53.50 53.50 53.50 53.50 0.2K
12:21 53.50 53.50 53.50 53.50 1.1K
12:22 53.50 53.50 53.43 53.48 1.2K
12:23 53.48 53.48 53.47 53.47 0.8K
12:24 53.53 53.53 53.53 53.53 0.7K
12:25 53.46 53.49 53.46 53.49 0.6K
12:26 53.53 53.55 53.53 53.55 1.3K
12:27 53.55 53.67 53.55 53.67 7.0K
12:28 53.67 53.67 53.66 53.67 0.2K
12:29 53.66 53.66 53.57 53.57 1.7K
12:30 53.57 53.57 53.57 53.57 0.7K
12:31 53.51 53.66 53.51 53.66 1.3K
12:32 53.66 53.67 53.66 53.66 2.7K
12:33 53.66 53.66 53.61 53.61 0.9K
12:34 53.63 53.63 53.63 53.63 0.1K
12:35 53.63 53.68 53.63 53.68 0.9K
12:36 53.68 53.68 53.68 53.68 0.2K
12:37 53.68 53.68 53.53 53.53 1.4K
12:38 53.53 53.53 53.53 53.53 6.9K
12:39 53.53 53.53 53.49 53.49 2.8K
12:40 53.54 53.57 53.54 53.57 0.6K
12:41 53.57 53.59 53.57 53.59 0.5K
12:42 53.59 53.63 53.59 53.63 1.0K
12:43 53.63 53.63 53.63 53.63 0.1K
12:44 53.63 53.63 53.63 53.63 0.2K
12:45 53.63 53.63 53.58 53.62 1.4K
12:46 53.62 53.62 53.61 53.61 0.5K
12:47 53.61 53.66 53.61 53.66 0.4K
12:48 53.66 53.66 53.66 53.66 0.5K
12:49 53.66 53.66 53.66 53.66 0.0K
12:50 53.66 53.66 53.66 53.66 0.0K
12:51 53.59 53.59 53.59 53.59 0.2K
12:52 53.59 53.59 53.59 53.59 0.0K
12:53 53.61 53.62 53.59 53.62 0.7K
12:54 53.62 53.62 53.62 53.62 0.1K
12:55 53.62 53.62 53.62 53.62 0.1K
12:56 53.62 53.62 53.62 53.62 0.1K
12:57 53.62 53.62 53.62 53.62 0.2K
12:58 53.62 53.62 53.62 53.62 0.1K
12:59 53.69 53.69 53.67 53.67 0.8K
13:00 53.67 53.67 53.67 53.67 0.1K
13:01 53.67 53.67 53.67 53.67 0.3K
13:02 53.70 53.72 53.70 53.72 0.7K
13:03 53.72 53.72 53.72 53.72 0.0K
13:04 53.72 53.72 53.72 53.72 0.0K
13:05 53.72 53.72 53.72 53.72 0.3K
13:06 53.72 53.81 53.72 53.81 1.7K
13:07 53.81 53.83 53.76 53.76 1.0K
13:08 53.75 53.75 53.68 53.68 1.5K
13:09 53.68 53.68 53.68 53.68 0.1K
13:10 53.68 53.68 53.68 53.68 0.1K
13:11 53.68 53.68 53.68 53.68 0.1K
13:12 53.74 53.74 53.71 53.71 0.3K
13:13 53.71 53.71 53.71 53.71 0.1K
13:14 53.71 53.76 53.71 53.76 0.4K
13:15 53.76 53.76 53.76 53.76 0.0K
13:16 53.76 53.76 53.70 53.70 0.4K
13:17 53.70 53.70 53.70 53.70 0.1K
13:18 53.70 53.70 53.70 53.70 0.3K
13:19 53.70 53.70 53.70 53.70 0.2K
13:20 53.70 53.70 53.70 53.70 0.0K
13:21 53.70 53.70 53.70 53.70 0.0K
13:22 53.70 53.70 53.70 53.70 0.0K
13:23 53.70 53.70 53.70 53.70 0.1K
13:24 53.70 53.70 53.70 53.70 0.1K
13:25 53.70 53.70 53.70 53.70 0.2K
13:26 53.76 53.76 53.76 53.76 0.4K
13:27 53.76 53.76 53.70 53.70 0.6K
13:28 53.67 53.67 53.67 53.67 0.2K
13:29 53.67 53.67 53.67 53.67 0.0K
13:30 53.67 53.67 53.67 53.67 0.0K
13:31 53.67 53.67 53.67 53.67 0.2K
13:32 53.67 53.67 53.67 53.67 0.0K
13:33 53.67 53.67 53.67 53.67 0.1K
13:34 53.67 53.79 53.67 53.79 1.3K
13:35 53.79 53.79 53.79 53.79 0.1K
13:36 53.79 53.79 53.79 53.79 0.0K
13:37 53.85 53.85 53.85 53.85 0.2K
13:38 53.85 53.85 53.85 53.85 0.0K
13:39 53.85 53.88 53.85 53.88 0.8K
13:40 53.88 53.88 53.88 53.88 0.0K
13:41 53.88 53.91 53.88 53.91 0.5K
13:42 53.91 53.91 53.91 53.91 0.1K
13:43 53.91 53.99 53.91 53.99 2.2K
13:44 53.99 53.99 53.99 53.99 0.4K
13:45 53.99 53.99 53.99 53.99 0.1K
13:46 53.99 53.99 53.99 53.99 0.0K
13:47 53.99 53.99 53.92 53.92 0.4K
13:48 53.92 53.92 53.92 53.92 0.4K
13:49 53.92 53.92 53.92 53.92 0.1K
13:50 53.92 53.92 53.92 53.92 0.1K
13:51 53.92 53.97 53.92 53.97 0.9K
13:52 53.97 54.05 53.97 54.05 0.3K
13:53 54.05 54.07 54.05 54.07 0.5K
13:54 54.07 54.10 54.07 54.10 0.1K
13:55 54.10 54.10 54.10 54.10 0.2K
13:56 54.10 54.10 54.10 54.10 0.2K
13:57 54.10 54.13 54.10 54.13 0.6K
13:58 54.13 54.13 54.13 54.13 0.0K
13:59 54.13 54.13 54.13 54.13 0.0K
14:00 54.13 54.13 54.13 54.13 0.3K
14:01 54.12 54.12 54.12 54.12 0.2K
14:02 54.12 54.12 54.12 54.12 0.8K
14:03 54.08 54.08 54.08 54.08 0.5K
14:04 54.08 54.08 54.08 54.08 0.1K
14:05 54.08 54.08 54.08 54.08 0.0K
14:06 54.08 54.08 54.08 54.08 0.2K
14:07 54.08 54.15 54.08 54.15 0.3K
14:08 54.15 54.15 54.15 54.15 0.0K
14:09 54.15 54.15 54.13 54.13 0.3K
14:10 54.13 54.13 54.13 54.13 0.1K
14:11 54.09 54.15 54.09 54.13 1.2K
14:12 54.13 54.13 54.13 54.13 0.0K
14:13 54.13 54.13 54.13 54.13 0.1K
14:14 54.13 54.13 54.06 54.06 0.6K
14:15 54.06 54.06 54.06 54.06 0.0K
14:16 54.06 54.06 54.06 54.06 0.0K
14:17 54.06 54.06 54.05 54.05 0.4K
14:18 54.05 54.05 54.05 54.05 0.1K
14:19 54.05 54.14 54.05 54.14 0.6K
14:20 54.13 54.18 54.13 54.18 1.0K
14:21 54.16 54.16 54.16 54.16 0.2K
14:22 54.16 54.16 54.16 54.16 0.1K
14:23 54.16 54.16 54.16 54.16 0.2K
14:24 54.10 54.10 54.03 54.03 1.6K
14:25 54.03 54.03 54.03 54.03 0.1K
14:26 54.03 54.03 54.03 54.03 0.0K
14:27 54.12 54.12 54.12 54.12 0.3K
14:28 54.12 54.12 54.12 54.12 0.2K
14:29 54.12 54.12 54.12 54.12 0.0K
14:30 54.12 54.12 54.04 54.04 0.8K
14:31 54.04 54.04 54.04 54.04 0.0K
14:32 54.04 54.14 54.04 54.14 1.2K
14:33 54.14 54.14 54.14 54.14 0.2K
14:34 54.14 54.16 54.14 54.16 0.5K
14:35 54.20 54.20 54.17 54.17 0.5K
14:36 54.17 54.17 54.17 54.17 0.1K
14:37 54.17 54.17 54.17 54.17 0.1K
14:38 54.17 54.17 54.17 54.17 0.0K
14:39 54.17 54.18 54.17 54.18 0.2K
14:40 54.16 54.16 54.16 54.16 0.7K
14:41 54.16 54.16 54.16 54.16 0.0K
14:42 54.16 54.16 54.16 54.16 0.0K
14:43 54.23 54.23 54.18 54.21 2.4K
14:44 54.21 54.21 54.21 54.21 0.0K
14:45 54.21 54.21 54.21 54.21 0.0K
14:46 54.21 54.23 54.21 54.23 0.4K
14:47 54.23 54.23 54.23 54.23 0.1K
14:48 54.23 54.23 54.23 54.23 0.2K
14:49 54.20 54.20 54.20 54.20 0.5K
14:50 54.20 54.20 54.20 54.20 0.1K
14:51 54.20 54.20 54.20 54.20 0.0K
14:52 54.21 54.24 54.21 54.24 0.4K
14:53 54.24 54.25 54.24 54.25 0.4K
14:54 54.25 54.25 54.25 54.25 0.0K
14:55 54.25 54.25 54.20 54.20 2.1K
14:56 54.20 54.26 54.20 54.25 0.5K
14:57 54.25 54.25 54.25 54.25 0.2K
14:58 54.25 54.25 54.25 54.25 1.4K
14:59 54.25 54.25 54.25 54.25 0.1K
15:00 54.25 54.30 54.25 54.30 0.3K
15:01 54.30 54.31 54.30 54.31 0.8K
15:02 54.29 54.29 54.29 54.29 0.6K
15:03 54.29 54.29 54.29 54.29 0.2K
15:04 54.29 54.29 54.24 54.24 1.9K
15:05 54.22 54.22 54.22 54.22 0.5K
15:06 54.25 54.30 54.25 54.30 0.7K
15:07 54.30 54.30 54.25 54.25 0.5K
15:08 54.23 54.23 54.21 54.21 0.8K
15:09 54.31 54.31 54.31 54.31 0.3K
15:10 54.34 54.34 54.34 54.34 0.4K
15:11 54.34 54.34 54.29 54.29 1.2K
15:12 54.29 54.29 54.19 54.19 0.8K
15:13 54.19 54.19 54.19 54.19 0.1K
15:14 54.13 54.13 54.10 54.10 1.5K
15:15 54.10 54.10 54.10 54.10 0.0K
15:16 54.10 54.10 54.10 54.10 0.1K
15:17 54.15 54.16 54.15 54.16 0.9K
15:18 54.16 54.16 54.16 54.16 0.2K
15:19 54.16 54.17 54.16 54.17 0.3K
15:20 54.17 54.17 54.17 54.17 0.3K
15:21 54.17 54.17 54.17 54.17 0.3K
15:22 54.17 54.17 54.07 54.11 2.0K
15:23 54.11 54.11 54.10 54.10 0.2K
15:24 54.10 54.13 54.10 54.13 0.5K
15:25 54.13 54.13 54.13 54.13 0.3K
15:26 54.13 54.13 54.12 54.12 0.3K
15:27 54.12 54.12 54.12 54.12 0.9K
15:28 54.12 54.13 54.12 54.13 0.9K
15:29 54.13 54.13 54.13 54.13 0.5K
15:30 54.16 54.17 54.16 54.17 0.6K
15:31 54.17 54.17 54.17 54.17 1.5K
15:32 54.17 54.17 54.17 54.17 0.2K
15:33 54.17 54.17 54.12 54.12 0.7K
15:34 54.15 54.17 54.12 54.17 1.0K
15:35 54.17 54.17 54.17 54.17 0.3K
15:36 54.17 54.17 54.14 54.14 0.5K
15:37 54.17 54.17 54.10 54.10 1.9K
15:38 54.14 54.14 54.14 54.14 1.1K
15:39 54.14 54.15 54.13 54.15 0.6K
15:40 54.15 54.15 54.15 54.15 1.1K
15:41 54.15 54.15 54.09 54.12 0.4K
15:42 54.12 54.12 54.11 54.11 0.2K
15:43 54.11 54.13 54.11 54.12 3.2K
15:44 54.07 54.07 54.00 54.00 3.1K
15:45 53.98 53.99 53.97 53.98 1.8K
15:46 53.98 54.01 53.98 54.01 0.9K
15:47 54.01 54.01 53.95 53.95 1.6K
15:48 53.95 53.95 53.95 53.95 0.8K
15:49 53.95 53.97 53.95 53.97 1.8K
15:50 53.97 53.97 53.97 53.97 1.1K
15:51 53.98 54.14 53.98 54.14 3.9K
15:52 54.17 54.17 54.16 54.17 2.3K
15:53 54.21 54.22 54.17 54.17 2.1K
15:54 54.20 54.28 54.20 54.28 3.2K
15:55 54.29 54.29 54.17 54.28 7.7K
15:56 54.29 54.29 54.16 54.16 7.1K
15:57 54.22 54.22 54.18 54.20 7.9K
15:58 54.20 54.21 54.19 54.21 8.7K
15:59 54.22 54.25 54.19 54.23 13.9K
16:00 54.24 54.29 54.22 54.24 185.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available