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 53.23 54.20 53.00 53.31 5.8K
09:32 53.31 53.31 53.31 53.31 0.3K
09:33 52.97 52.97 52.97 52.97 1.2K
09:34 52.97 52.97 52.93 52.93 0.9K
09:35 52.87 52.87 52.87 52.87 1.3K
09:36 52.87 52.87 52.84 52.84 1.0K
09:37 52.84 52.84 52.64 52.64 2.0K
09:38 52.64 52.64 52.64 52.64 0.4K
09:39 52.64 52.72 52.56 52.71 46.1K
09:40 52.71 52.71 52.71 52.71 0.2K
09:41 52.66 52.71 52.66 52.71 0.9K
09:42 52.71 52.78 52.71 52.78 0.5K
09:43 52.78 52.78 52.78 52.78 0.3K
09:44 52.56 52.56 52.56 52.56 1.0K
09:45 52.56 52.61 52.56 52.61 0.7K
09:46 52.59 52.59 52.51 52.51 0.7K
09:47 52.51 52.51 52.49 52.49 1.3K
09:48 52.56 52.56 52.56 52.56 0.5K
09:49 52.56 52.56 52.56 52.56 0.1K
09:50 52.58 52.62 52.58 52.61 0.7K
09:51 52.61 52.61 52.56 52.56 0.5K
09:52 52.56 52.56 52.46 52.46 0.1K
09:53 52.46 52.46 52.46 52.46 0.1K
09:54 52.70 52.70 52.45 52.45 0.7K
09:55 52.45 52.45 52.45 52.45 0.0K
09:56 52.45 52.45 52.45 52.45 0.0K
09:57 52.45 52.45 52.45 52.45 0.0K
09:58 52.45 52.46 52.45 52.46 0.2K
09:59 52.46 52.46 52.46 52.46 0.2K
10:00 52.46 52.49 52.39 52.39 1.1K
10:01 52.39 52.39 52.33 52.33 1.6K
10:02 52.33 52.62 52.33 52.62 3.9K
10:03 52.66 52.82 52.56 52.56 2.6K
10:04 52.60 52.60 52.60 52.60 0.1K
10:05 52.60 52.60 52.42 52.42 3.1K
10:06 52.69 52.69 52.60 52.60 0.6K
10:07 52.61 52.96 52.61 52.96 1.7K
10:08 52.96 52.98 52.83 52.97 5.6K
10:09 52.97 52.97 52.85 52.85 0.4K
10:10 52.85 52.85 52.85 52.85 0.2K
10:11 52.85 52.85 52.61 52.81 2.2K
10:12 52.81 52.81 52.81 52.81 0.3K
10:13 52.81 52.81 52.80 52.80 0.4K
10:14 52.80 52.80 52.74 52.74 0.5K
10:15 52.74 52.74 52.74 52.74 1.3K
10:16 52.73 52.73 52.72 52.72 0.5K
10:17 52.72 52.72 52.62 52.62 0.6K
10:18 52.67 52.67 52.61 52.61 0.7K
10:19 52.55 52.55 52.55 52.55 0.5K
10:20 52.55 52.55 52.55 52.55 0.0K
10:21 52.55 52.55 52.46 52.46 0.4K
10:22 52.65 52.65 52.61 52.61 1.8K
10:23 52.61 52.73 52.61 52.73 0.8K
10:24 52.73 52.73 52.64 52.67 0.7K
10:25 52.67 52.67 52.67 52.67 0.1K
10:26 52.67 52.67 52.67 52.67 0.0K
10:27 52.82 52.82 52.82 52.82 1.4K
10:28 52.83 52.83 52.83 52.83 0.3K
10:29 52.83 52.83 52.83 52.83 0.0K
10:30 52.83 52.83 52.83 52.83 0.1K
10:31 52.83 52.83 52.72 52.72 1.4K
10:32 52.68 52.77 52.68 52.77 1.5K
10:33 52.77 52.77 52.77 52.77 0.0K
10:34 52.78 53.05 52.78 52.95 0.8K
10:35 52.95 53.05 52.94 52.97 0.9K
10:36 52.97 52.97 52.97 52.97 0.2K
10:37 52.97 52.97 52.97 52.97 0.0K
10:38 52.97 52.97 52.84 52.84 1.4K
10:39 52.84 53.03 52.84 52.92 0.9K
10:40 52.92 53.02 52.92 53.02 1.2K
10:41 53.02 53.09 53.02 53.09 0.4K
10:42 53.09 53.09 53.09 53.09 0.1K
10:43 53.09 53.09 53.09 53.09 0.0K
10:44 53.09 53.09 53.09 53.09 0.0K
10:45 53.09 53.09 53.09 53.09 0.0K
10:46 53.05 53.23 53.05 53.23 1.0K
10:47 53.15 53.15 53.15 53.15 0.8K
10:48 53.15 53.21 53.13 53.13 4.3K
10:49 53.27 53.27 53.13 53.13 0.7K
10:50 53.13 53.13 53.13 53.13 0.6K
10:51 53.13 53.13 53.13 53.13 0.1K
10:52 53.13 53.26 53.13 53.26 0.4K
10:53 53.26 53.30 53.26 53.30 0.7K
10:54 53.30 53.30 53.18 53.18 0.2K
10:55 53.18 53.20 53.18 53.20 0.4K
10:56 53.20 53.22 53.20 53.22 0.2K
10:57 53.22 53.27 53.22 53.27 0.5K
10:58 53.26 53.26 53.26 53.26 0.1K
10:59 53.26 53.26 53.23 53.23 0.8K
11:00 53.23 53.23 53.23 53.23 0.3K
11:01 53.23 53.23 53.21 53.21 0.4K
11:02 53.22 53.25 53.22 53.25 1.0K
11:03 53.14 53.14 53.14 53.14 0.3K
11:04 53.14 53.16 53.14 53.16 0.3K
11:05 53.16 53.18 53.16 53.18 0.3K
11:06 53.18 53.18 53.18 53.18 0.3K
11:07 53.18 53.18 53.18 53.18 0.4K
11:08 53.18 53.19 53.18 53.19 0.2K
11:09 53.13 53.13 53.13 53.13 0.4K
11:10 53.13 53.13 53.13 53.13 0.5K
11:11 53.26 53.26 53.26 53.26 0.4K
11:12 53.26 53.29 53.26 53.29 0.8K
11:13 53.29 53.29 53.29 53.29 0.2K
11:14 53.29 53.29 53.29 53.29 0.1K
11:15 53.26 53.26 53.26 53.26 0.6K
11:16 53.26 53.49 53.26 53.49 2.0K
11:17 53.51 53.51 53.51 53.51 0.8K
11:18 53.51 53.51 53.36 53.36 2.2K
11:19 53.36 53.41 53.36 53.41 0.4K
11:20 53.52 53.52 53.52 53.52 0.2K
11:21 53.52 53.52 53.45 53.45 0.7K
11:22 53.46 53.46 53.46 53.46 0.5K
11:23 53.44 53.44 53.28 53.28 1.7K
11:24 53.28 53.30 53.28 53.30 0.3K
11:25 53.30 53.30 53.24 53.24 0.3K
11:26 53.27 53.27 53.27 53.27 0.2K
11:27 53.27 53.27 53.25 53.25 0.4K
11:28 53.25 53.25 53.25 53.25 0.2K
11:29 53.25 53.25 53.15 53.17 0.8K
11:30 53.17 53.21 53.17 53.21 0.4K
11:31 53.21 53.24 53.21 53.24 0.3K
11:32 53.24 53.31 53.24 53.31 0.5K
11:33 53.31 53.31 53.18 53.23 0.4K
11:34 53.23 53.23 53.23 53.23 0.2K
11:35 53.23 53.23 53.23 53.23 0.4K
11:36 53.23 53.30 53.23 53.30 0.4K
11:37 53.30 53.36 53.30 53.36 0.7K
11:38 53.36 53.40 53.35 53.35 1.1K
11:39 53.31 53.31 53.31 53.31 0.5K
11:40 53.31 53.31 53.31 53.31 0.1K
11:41 53.31 53.39 53.31 53.39 0.6K
11:42 53.45 53.45 53.45 53.45 0.1K
11:43 53.45 53.49 53.45 53.49 1.5K
11:44 53.49 53.56 53.49 53.56 0.4K
11:45 53.56 53.56 53.56 53.56 0.2K
11:46 53.48 53.49 53.41 53.49 0.9K
11:47 53.49 53.49 53.38 53.47 0.6K
11:48 53.47 53.47 53.41 53.41 0.3K
11:49 53.33 53.33 53.33 53.33 0.5K
11:50 53.42 53.42 53.42 53.42 1.0K
11:51 53.42 53.42 53.30 53.30 0.3K
11:52 53.30 53.35 53.30 53.33 0.3K
11:53 53.33 53.35 53.29 53.29 0.8K
11:54 53.31 53.31 53.31 53.31 0.1K
11:55 53.31 53.31 53.31 53.31 0.0K
11:56 53.31 53.32 53.30 53.32 0.8K
11:57 53.32 53.41 53.32 53.41 0.6K
11:58 53.41 53.45 53.41 53.45 1.1K
11:59 53.45 53.45 53.45 53.45 0.2K
12:00 53.44 53.44 53.44 53.44 1.2K
12:01 53.37 53.37 53.37 53.37 1.0K
12:02 53.37 53.37 53.37 53.37 0.0K
12:03 53.41 53.63 53.41 53.63 1.3K
12:04 53.63 53.66 53.63 53.66 0.7K
12:05 53.66 53.66 53.59 53.64 0.9K
12:06 53.61 53.63 53.61 53.63 1.9K
12:07 53.56 53.60 53.50 53.51 2.5K
12:08 53.51 53.56 53.51 53.56 0.6K
12:09 53.56 53.61 53.56 53.61 0.6K
12:10 53.57 53.61 53.57 53.61 0.7K
12:11 53.65 53.69 53.65 53.66 1.9K
12:12 53.66 53.72 53.61 53.61 0.9K
12:13 53.72 53.72 53.66 53.72 2.6K
12:14 53.75 53.75 53.69 53.69 1.3K
12:15 53.64 53.78 53.64 53.72 2.0K
12:16 53.72 53.81 53.72 53.81 0.4K
12:17 53.82 53.82 53.77 53.77 0.4K
12:18 53.77 53.77 53.71 53.71 1.1K
12:19 53.71 53.71 53.66 53.66 0.9K
12:20 53.66 53.66 53.66 53.66 0.0K
12:21 53.74 53.74 53.74 53.74 0.3K
12:22 53.75 53.76 53.75 53.76 1.9K
12:23 53.76 53.76 53.76 53.76 0.1K
12:24 53.76 53.81 53.76 53.81 0.5K
12:25 53.81 53.81 53.81 53.81 0.1K
12:26 53.81 53.81 53.81 53.81 0.1K
12:27 53.81 53.82 53.81 53.82 0.2K
12:28 53.82 53.82 53.79 53.79 0.6K
12:29 53.79 53.79 53.79 53.79 0.1K
12:30 53.79 53.79 53.79 53.79 1.8K
12:31 53.79 53.80 53.79 53.80 0.7K
12:32 53.80 53.80 53.72 53.72 2.9K
12:33 53.72 53.73 53.72 53.73 0.4K
12:34 53.73 53.73 53.73 53.73 0.1K
12:35 53.73 53.76 53.73 53.76 0.8K
12:36 53.76 53.76 53.76 53.76 0.2K
12:37 53.72 53.77 53.72 53.77 1.9K
12:38 53.77 53.83 53.77 53.83 1.1K
12:39 53.83 53.91 53.83 53.86 0.2K
12:40 53.86 53.86 53.86 53.86 0.5K
12:41 53.86 53.86 53.86 53.86 0.0K
12:42 53.86 53.86 53.86 53.86 0.0K
12:43 53.86 53.86 53.85 53.85 0.4K
12:44 53.85 53.85 53.84 53.84 0.3K
12:45 53.84 53.88 53.84 53.88 0.4K
12:46 53.88 53.88 53.88 53.88 0.1K
12:47 53.88 53.90 53.86 53.90 0.8K
12:48 53.90 53.93 53.88 53.93 2.9K
12:49 53.90 53.90 53.90 53.90 0.2K
12:50 53.90 53.94 53.90 53.94 1.8K
12:51 53.94 53.95 53.94 53.95 0.4K
12:52 53.95 53.96 53.95 53.96 0.2K
12:53 53.89 53.89 53.89 53.89 1.2K
12:54 53.95 53.95 53.95 53.95 0.3K
12:55 53.95 53.95 53.88 53.88 1.1K
12:56 53.88 53.88 53.81 53.81 0.9K
12:57 53.81 53.81 53.81 53.81 0.1K
12:58 53.82 53.82 53.82 53.82 1.4K
12:59 53.82 53.87 53.82 53.87 0.7K
13:00 53.87 53.95 53.87 53.95 1.4K
13:01 53.95 53.98 53.91 53.91 1.8K
13:02 53.90 53.90 53.90 53.90 1.0K
13:03 53.90 53.90 53.86 53.86 0.8K
13:04 53.87 53.87 53.87 53.87 0.8K
13:05 53.87 53.87 53.87 53.87 0.0K
13:06 53.87 53.87 53.87 53.87 0.1K
13:07 53.83 53.83 53.83 53.83 0.4K
13:08 53.83 53.83 53.83 53.83 0.2K
13:09 53.83 53.93 53.83 53.93 0.5K
13:10 53.93 54.00 53.93 54.00 0.4K
13:11 54.00 54.03 54.00 54.03 0.7K
13:12 54.03 54.03 54.03 54.03 0.2K
13:13 54.03 54.10 54.03 54.10 0.2K
13:14 54.10 54.14 54.10 54.14 0.5K
13:15 54.14 54.24 54.14 54.24 3.2K
13:16 54.24 54.25 54.24 54.25 0.3K
13:17 54.25 54.25 54.20 54.20 2.0K
13:18 54.20 54.20 54.11 54.12 0.5K
13:19 54.12 54.12 54.12 54.12 0.1K
13:20 54.14 54.14 54.11 54.11 0.9K
13:21 54.11 54.11 54.11 54.11 0.1K
13:22 54.11 54.11 54.11 54.11 0.0K
13:23 54.11 54.11 54.09 54.09 0.3K
13:24 54.10 54.12 54.09 54.12 1.4K
13:25 54.12 54.12 54.08 54.08 1.2K
13:26 54.08 54.08 54.08 54.08 0.0K
13:27 54.04 54.04 53.98 53.98 1.6K
13:28 53.98 54.08 53.98 54.08 0.2K
13:29 54.08 54.08 54.08 54.08 0.4K
13:30 54.15 54.15 54.15 54.15 2.1K
13:31 54.15 54.15 54.11 54.11 1.0K
13:32 54.11 54.11 54.08 54.10 0.4K
13:33 54.10 54.14 54.10 54.11 2.0K
13:34 54.11 54.15 54.11 54.15 0.3K
13:35 54.15 54.15 54.15 54.15 0.5K
13:36 54.15 54.15 54.15 54.15 3.6K
13:37 54.15 54.15 54.13 54.13 1.3K
13:38 54.13 54.13 54.02 54.02 1.5K
13:39 54.02 54.02 54.00 54.00 1.2K
13:40 54.00 54.05 54.00 54.05 0.7K
13:41 54.07 54.07 54.07 54.07 0.5K
13:42 54.07 54.07 54.07 54.07 0.0K
13:43 54.07 54.10 54.07 54.10 0.6K
13:44 54.10 54.10 54.10 54.10 0.3K
13:45 54.10 54.10 54.10 54.10 0.3K
13:46 54.10 54.10 54.10 54.10 0.0K
13:47 54.10 54.10 54.10 54.10 0.0K
13:48 54.10 54.10 54.10 54.10 0.0K
13:49 54.10 54.14 54.10 54.14 0.5K
13:50 54.14 54.14 54.14 54.14 0.1K
13:51 54.14 54.14 54.14 54.14 0.1K
13:52 54.08 54.08 54.05 54.05 1.6K
13:53 54.05 54.05 54.05 54.05 0.1K
13:54 54.05 54.05 54.05 54.05 0.1K
13:55 54.05 54.05 54.05 54.05 0.2K
13:56 54.06 54.06 54.06 54.06 0.2K
13:57 54.06 54.06 54.06 54.06 0.1K
13:58 54.06 54.06 54.06 54.06 0.0K
13:59 54.06 54.06 54.05 54.05 0.8K
14:00 54.01 54.01 54.01 54.01 0.7K
14:01 54.01 54.02 54.01 54.02 0.2K
14:02 54.02 54.02 54.02 54.02 0.0K
14:03 54.02 54.02 54.02 54.02 0.2K
14:04 54.02 54.02 54.02 54.02 0.4K
14:05 54.02 54.02 54.02 54.02 0.1K
14:06 54.02 54.03 54.02 54.03 0.5K
14:07 54.03 54.08 54.03 54.08 4.3K
14:08 53.99 54.05 53.99 54.00 11.5K
14:09 54.00 54.07 54.00 54.07 0.4K
14:10 54.07 54.09 54.00 54.09 1.1K
14:11 54.09 54.14 54.09 54.14 0.3K
14:12 54.14 54.14 54.14 54.14 0.1K
14:13 54.06 54.06 54.04 54.04 0.7K
14:14 54.01 54.01 53.99 53.99 2.3K
14:15 53.99 54.02 53.99 54.02 0.5K
14:16 54.02 54.02 54.00 54.00 0.4K
14:17 54.08 54.08 54.08 54.08 0.2K
14:18 54.08 54.08 54.08 54.08 0.2K
14:19 54.08 54.08 54.08 54.08 0.3K
14:20 54.08 54.08 53.99 53.99 0.8K
14:21 53.99 53.99 53.97 53.97 4.6K
14:22 53.97 53.97 53.97 53.97 0.3K
14:23 53.97 53.97 53.83 53.83 0.5K
14:24 53.83 53.84 53.83 53.84 0.7K
14:25 53.84 53.84 53.84 53.84 0.4K
14:26 53.84 53.84 53.84 53.84 0.3K
14:27 53.84 53.93 53.84 53.93 0.6K
14:28 53.87 53.87 53.87 53.87 0.4K
14:29 53.87 53.87 53.87 53.87 0.1K
14:30 53.87 53.87 53.86 53.86 0.3K
14:31 53.86 53.86 53.86 53.86 0.3K
14:32 53.86 53.86 53.86 53.86 0.3K
14:33 53.86 53.97 53.86 53.97 0.2K
14:34 53.97 53.97 53.90 53.90 0.2K
14:35 53.90 53.90 53.90 53.90 0.1K
14:36 53.94 53.94 53.94 53.94 0.2K
14:37 53.94 53.94 53.88 53.88 0.3K
14:38 53.87 53.87 53.86 53.86 1.0K
14:39 53.86 53.86 53.86 53.86 0.1K
14:40 53.86 53.86 53.84 53.84 0.2K
14:41 53.84 53.86 53.84 53.86 0.3K
14:42 53.88 53.88 53.88 53.88 0.8K
14:43 53.88 53.90 53.88 53.88 0.3K
14:44 53.88 53.88 53.88 53.88 0.3K
14:45 53.88 53.88 53.86 53.86 0.4K
14:46 53.86 53.86 53.86 53.86 0.1K
14:47 53.85 53.85 53.85 53.85 0.3K
14:48 53.85 53.85 53.85 53.85 0.1K
14:49 53.85 53.85 53.85 53.85 0.0K
14:50 53.85 53.88 53.85 53.88 0.1K
14:51 53.88 53.88 53.88 53.88 0.1K
14:52 53.84 53.88 53.84 53.88 0.3K
14:53 53.88 53.88 53.88 53.88 0.0K
14:54 53.88 53.91 53.88 53.91 0.4K
14:55 53.91 53.91 53.91 53.91 0.1K
14:56 53.84 53.84 53.84 53.84 1.0K
14:57 53.84 53.87 53.84 53.87 0.2K
14:58 53.90 53.90 53.86 53.86 0.5K
14:59 53.86 53.86 53.86 53.86 0.0K
15:00 53.86 53.86 53.86 53.86 0.8K
15:01 53.86 53.86 53.86 53.86 0.2K
15:02 53.86 53.86 53.82 53.82 0.6K
15:03 53.82 53.82 53.82 53.82 0.4K
15:04 53.82 53.82 53.82 53.82 0.2K
15:05 53.82 53.82 53.82 53.82 0.0K
15:06 53.82 53.82 53.81 53.81 0.2K
15:07 53.77 53.79 53.76 53.79 1.4K
15:08 53.79 53.79 53.75 53.75 0.1K
15:09 53.75 53.75 53.72 53.72 3.2K
15:10 53.72 53.72 53.72 53.72 0.5K
15:11 53.72 53.72 53.72 53.72 0.9K
15:12 53.79 53.79 53.74 53.74 2.2K
15:13 53.70 53.70 53.70 53.70 0.4K
15:14 53.70 53.75 53.70 53.75 0.6K
15:15 53.76 53.78 53.76 53.78 1.5K
15:16 53.77 53.77 53.77 53.77 0.2K
15:17 53.77 53.77 53.77 53.77 0.2K
15:18 53.81 53.81 53.81 53.81 0.7K
15:19 53.81 53.81 53.81 53.81 0.0K
15:20 53.81 53.81 53.81 53.81 0.1K
15:21 53.82 53.82 53.82 53.82 0.1K
15:22 53.79 53.79 53.79 53.79 0.4K
15:23 53.79 53.84 53.79 53.83 0.5K
15:24 53.81 53.81 53.78 53.78 0.5K
15:25 53.78 53.78 53.78 53.78 0.0K
15:26 53.78 53.78 53.78 53.78 0.3K
15:27 53.75 53.76 53.75 53.76 0.8K
15:28 53.76 53.76 53.70 53.70 0.2K
15:29 53.69 53.70 53.68 53.70 0.8K
15:30 53.67 53.67 53.67 53.67 0.5K
15:31 53.64 53.68 53.64 53.68 0.8K
15:32 53.68 53.68 53.65 53.65 0.7K
15:33 53.64 53.65 53.64 53.65 1.2K
15:34 53.62 53.65 53.62 53.65 0.8K
15:35 53.65 53.65 53.65 53.65 0.2K
15:36 53.65 53.65 53.65 53.65 0.1K
15:37 53.65 53.65 53.65 53.65 0.6K
15:38 53.60 53.60 53.60 53.60 0.9K
15:39 53.60 53.60 53.60 53.60 0.2K
15:40 53.57 53.57 53.57 53.57 0.3K
15:41 53.57 53.58 53.57 53.58 0.8K
15:42 53.64 53.64 53.54 53.54 2.2K
15:43 53.54 53.54 53.54 53.54 0.2K
15:44 53.54 53.54 53.53 53.53 0.7K
15:45 53.52 53.52 53.52 53.52 0.7K
15:46 53.56 53.60 53.56 53.60 1.3K
15:47 53.61 53.61 53.55 53.55 1.6K
15:48 53.55 53.55 53.55 53.55 0.0K
15:49 53.55 53.55 53.52 53.52 0.6K
15:50 53.52 53.53 53.52 53.52 0.9K
15:51 53.57 53.71 53.57 53.70 5.6K
15:52 53.70 53.70 53.65 53.65 2.0K
15:53 53.72 53.73 53.72 53.73 1.6K
15:54 53.73 53.77 53.71 53.71 0.3K
15:55 53.75 53.75 53.70 53.72 8.5K
15:56 53.82 53.84 53.78 53.84 5.7K
15:57 53.84 53.84 53.73 53.75 3.4K
15:58 53.75 53.78 53.71 53.71 7.2K
15:59 53.75 53.78 53.71 53.71 12.0K
16:00 53.68 53.68 53.57 53.60 158.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available