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 53.78 53.98 52.64 53.98 4.8K
09:32 53.98 53.98 53.69 53.69 0.3K
09:33 53.69 53.77 53.69 53.77 1.3K
09:34 53.77 54.06 53.77 54.06 0.8K
09:35 54.06 54.06 54.06 54.06 0.0K
09:36 54.06 54.06 54.06 54.06 0.2K
09:37 54.06 54.06 53.90 53.90 0.1K
09:38 53.90 54.09 53.87 53.87 1.4K
09:39 53.87 53.87 53.87 53.87 0.0K
09:40 53.61 53.74 53.58 53.74 0.5K
09:41 53.74 53.74 53.74 53.74 0.2K
09:42 53.74 53.74 53.74 53.74 0.0K
09:43 53.74 53.74 53.70 53.70 0.3K
09:44 53.70 53.71 53.42 53.71 0.3K
09:45 53.79 53.79 53.60 53.60 0.3K
09:46 53.60 53.60 53.60 53.60 0.1K
09:47 53.60 53.60 53.60 53.60 0.1K
09:48 54.03 54.03 54.03 54.03 0.4K
09:49 54.00 54.03 54.00 54.03 1.1K
09:50 54.03 54.03 54.03 54.03 0.0K
09:51 54.03 54.03 53.63 53.63 3.0K
09:52 53.63 53.71 53.63 53.71 0.8K
09:53 53.64 53.64 53.64 53.64 0.5K
09:54 53.64 53.64 53.63 53.63 2.1K
09:55 53.63 53.63 53.63 53.63 0.1K
09:56 53.63 53.63 53.63 53.63 0.2K
09:57 53.63 53.63 53.63 53.63 0.0K
09:58 53.63 53.69 53.53 53.69 0.6K
09:59 53.60 53.60 53.60 53.60 1.8K
10:00 53.60 53.60 53.60 53.60 0.0K
10:01 53.60 53.60 53.60 53.60 0.0K
10:02 53.60 53.60 53.60 53.60 0.5K
10:03 53.68 53.68 53.68 53.68 0.3K
10:04 53.68 53.68 53.68 53.68 0.1K
10:05 53.68 53.68 53.68 53.68 0.3K
10:06 53.68 53.68 53.68 53.68 0.1K
10:07 53.52 53.52 53.52 53.52 0.4K
10:08 53.52 53.52 53.52 53.52 0.2K
10:09 53.52 53.52 53.52 53.52 0.2K
10:10 53.52 53.52 53.52 53.52 0.1K
10:11 53.52 53.52 53.52 53.52 0.1K
10:12 53.52 53.52 53.29 53.29 0.7K
10:13 53.26 53.35 53.26 53.35 1.2K
10:14 53.38 53.49 53.38 53.49 0.5K
10:15 53.49 53.49 53.49 53.49 0.1K
10:16 53.49 53.53 53.49 53.53 0.3K
10:17 53.53 53.56 53.53 53.56 0.2K
10:18 53.56 53.61 53.56 53.61 0.1K
10:19 53.61 53.61 53.61 53.61 0.2K
10:20 53.61 53.63 53.61 53.63 0.1K
10:21 53.63 53.66 53.63 53.66 0.5K
10:22 53.66 53.69 53.66 53.68 0.3K
10:23 53.68 53.68 53.68 53.68 0.6K
10:24 53.68 53.68 53.68 53.68 0.1K
10:25 53.68 53.77 53.68 53.77 0.1K
10:26 53.77 53.77 53.75 53.75 0.4K
10:27 53.75 53.75 53.75 53.75 0.0K
10:28 53.80 53.82 53.80 53.82 2.1K
10:29 53.82 53.82 53.68 53.68 1.1K
10:30 53.68 53.72 53.68 53.72 0.2K
10:31 53.72 53.72 53.72 53.72 0.2K
10:32 53.72 53.72 53.60 53.60 0.4K
10:33 53.60 53.60 53.60 53.60 0.4K
10:34 53.45 53.62 53.45 53.56 1.5K
10:35 53.56 53.56 53.56 53.56 0.2K
10:36 53.55 53.58 53.55 53.57 0.7K
10:37 53.64 53.64 53.64 53.64 0.3K
10:38 53.64 53.64 53.64 53.64 0.4K
10:39 53.64 53.64 53.64 53.64 0.2K
10:40 53.64 53.64 53.64 53.64 0.3K
10:41 53.64 53.65 53.57 53.57 1.0K
10:42 53.57 53.57 53.51 53.51 0.6K
10:43 53.55 53.59 53.55 53.59 1.1K
10:44 53.59 53.59 53.59 53.59 0.2K
10:45 53.47 53.53 53.40 53.40 3.0K
10:46 53.38 53.42 53.38 53.42 0.7K
10:47 53.39 53.39 53.36 53.36 1.0K
10:48 53.36 53.41 53.35 53.41 1.4K
10:49 53.44 53.44 53.44 53.44 0.8K
10:50 53.44 53.44 53.43 53.43 0.3K
10:51 53.43 53.43 53.33 53.33 0.4K
10:52 53.33 53.33 53.33 53.33 0.2K
10:53 53.33 53.36 53.33 53.36 0.2K
10:54 53.50 53.50 53.48 53.48 1.0K
10:55 53.52 53.52 53.52 53.52 0.3K
10:56 53.52 53.52 53.52 53.52 0.1K
10:57 53.47 53.47 53.37 53.37 2.0K
10:58 53.37 53.37 53.37 53.37 0.0K
10:59 53.37 53.37 53.37 53.37 0.2K
11:00 53.37 53.44 53.37 53.37 0.6K
11:01 53.37 53.37 53.37 53.37 0.0K
11:02 53.37 53.37 53.33 53.33 0.3K
11:03 53.33 53.33 53.25 53.25 2.3K
11:04 53.25 53.30 53.25 53.25 0.6K
11:05 53.25 53.25 53.25 53.25 0.6K
11:06 53.25 53.25 53.16 53.16 0.3K
11:07 53.16 53.16 53.16 53.16 0.2K
11:08 53.24 53.24 53.24 53.24 0.7K
11:09 53.25 53.25 53.25 53.25 0.3K
11:10 53.25 53.25 53.25 53.25 0.1K
11:11 53.31 53.31 53.24 53.24 2.7K
11:12 53.24 53.24 53.24 53.24 0.0K
11:13 53.27 53.27 53.27 53.27 0.2K
11:14 53.27 53.27 53.27 53.27 0.3K
11:15 53.24 53.24 53.24 53.24 0.4K
11:16 53.24 53.24 53.23 53.23 0.3K
11:17 53.23 53.31 53.23 53.31 0.9K
11:18 53.31 53.31 53.31 53.31 0.9K
11:19 53.28 53.33 53.28 53.33 0.6K
11:20 53.33 53.33 53.33 53.33 0.3K
11:21 53.33 53.33 53.33 53.33 0.3K
11:22 53.33 53.33 53.33 53.33 0.3K
11:23 53.33 53.33 53.33 53.33 0.1K
11:24 53.33 53.33 53.33 53.33 0.1K
11:25 53.33 53.33 53.33 53.33 0.1K
11:26 53.33 53.33 53.15 53.15 0.1K
11:27 53.09 53.09 53.07 53.07 0.4K
11:28 53.07 53.07 53.07 53.07 0.1K
11:29 53.07 53.07 53.07 53.07 0.2K
11:30 53.07 53.08 53.07 53.08 0.2K
11:31 53.08 53.08 53.08 53.08 0.1K
11:32 53.08 53.08 53.08 53.08 0.4K
11:33 53.08 53.09 53.08 53.08 0.7K
11:34 53.08 53.12 53.08 53.12 0.1K
11:35 53.12 53.12 53.08 53.08 0.1K
11:36 53.13 53.13 53.13 53.13 0.3K
11:37 53.13 53.13 53.13 53.13 0.5K
11:38 53.13 53.13 53.13 53.13 0.0K
11:39 53.13 53.17 53.13 53.17 0.3K
11:40 53.15 53.15 53.07 53.07 1.0K
11:41 53.07 53.09 53.06 53.07 1.3K
11:42 53.07 53.09 53.07 53.09 1.4K
11:43 53.14 53.16 53.13 53.16 2.4K
11:44 53.16 53.16 53.16 53.16 0.0K
11:45 53.16 53.16 53.16 53.16 0.8K
11:46 53.16 53.20 53.16 53.20 0.5K
11:47 53.18 53.20 53.18 53.20 0.2K
11:48 53.20 53.20 53.20 53.20 0.0K
11:49 53.20 53.23 53.20 53.23 0.9K
11:50 53.20 53.20 53.19 53.19 1.7K
11:51 53.19 53.27 53.19 53.27 0.5K
11:52 53.27 53.27 53.26 53.27 0.3K
11:53 53.23 53.23 53.23 53.23 1.0K
11:54 53.23 53.23 53.23 53.23 0.1K
11:55 53.23 53.23 53.23 53.23 0.0K
11:56 53.23 53.23 53.19 53.19 0.3K
11:57 53.19 53.19 53.17 53.17 0.5K
11:58 53.17 53.17 53.17 53.17 0.4K
11:59 53.17 53.17 53.17 53.17 0.1K
12:00 53.17 53.17 53.12 53.12 0.4K
12:01 53.18 53.18 53.13 53.13 0.5K
12:02 53.10 53.11 53.10 53.10 1.1K
12:03 53.10 53.10 53.10 53.10 0.2K
12:04 53.10 53.14 53.10 53.14 2.6K
12:05 53.14 53.17 53.14 53.17 0.5K
12:06 53.17 53.17 53.17 53.17 0.1K
12:07 53.17 53.17 53.17 53.17 0.1K
12:08 53.17 53.17 53.11 53.11 0.1K
12:09 53.13 53.13 53.13 53.13 0.7K
12:10 53.15 53.15 53.15 53.15 0.2K
12:11 53.15 53.15 53.13 53.14 1.0K
12:12 53.14 53.14 53.07 53.07 2.1K
12:13 53.01 53.07 53.01 53.01 1.3K
12:14 53.01 53.01 53.01 53.01 0.7K
12:15 53.04 53.04 53.04 53.04 0.9K
12:16 53.04 53.04 53.04 53.04 0.2K
12:17 53.04 53.04 53.03 53.03 0.2K
12:18 53.03 53.03 53.02 53.02 1.6K
12:19 53.02 53.02 53.02 53.02 0.6K
12:20 53.03 53.13 53.03 53.11 2.7K
12:21 53.11 53.14 53.11 53.14 0.2K
12:22 53.13 53.13 52.92 52.92 3.4K
12:23 52.92 52.97 52.92 52.97 1.7K
12:24 52.85 52.85 52.80 52.82 1.3K
12:25 52.76 52.76 52.76 52.76 0.8K
12:26 52.76 52.76 52.74 52.74 0.3K
12:27 52.78 52.78 52.78 52.78 2.0K
12:28 52.76 52.76 52.73 52.73 0.5K
12:29 52.73 52.73 52.73 52.73 0.0K
12:30 52.73 52.73 52.68 52.68 0.6K
12:31 52.68 52.68 52.68 52.68 0.2K
12:32 52.68 52.68 52.67 52.67 0.4K
12:33 52.67 52.67 52.66 52.66 0.7K
12:34 52.66 52.66 52.66 52.66 0.2K
12:35 52.66 52.70 52.66 52.70 2.1K
12:36 52.70 52.70 52.69 52.69 0.3K
12:37 52.69 52.69 52.55 52.55 2.7K
12:38 52.55 52.61 52.55 52.61 0.9K
12:39 52.61 52.61 52.59 52.59 0.5K
12:40 52.55 52.55 52.53 52.53 0.8K
12:41 52.51 52.54 52.51 52.54 0.5K
12:42 52.60 52.61 52.60 52.61 1.5K
12:43 52.61 52.61 52.61 52.61 0.3K
12:44 52.59 52.59 52.59 52.59 0.5K
12:45 52.59 52.64 52.59 52.64 0.6K
12:46 52.64 52.64 52.64 52.64 0.0K
12:47 52.64 52.64 52.64 52.64 0.2K
12:48 52.64 52.64 52.61 52.61 3.0K
12:49 52.61 52.61 52.61 52.61 0.4K
12:50 52.61 52.69 52.61 52.69 0.7K
12:51 52.69 52.69 52.69 52.69 0.3K
12:52 52.75 52.75 52.75 52.75 1.5K
12:53 52.80 52.80 52.80 52.80 0.3K
12:54 52.80 52.80 52.80 52.80 0.1K
12:55 52.80 52.88 52.80 52.88 2.0K
12:56 52.88 52.88 52.88 52.88 0.4K
12:57 52.92 52.92 52.91 52.91 0.9K
12:58 52.84 52.84 52.84 52.84 2.5K
12:59 52.91 52.95 52.91 52.95 1.5K
13:00 52.95 53.00 52.95 53.00 1.3K
13:01 53.00 53.00 52.95 52.95 0.8K
13:02 52.95 52.95 52.88 52.88 0.2K
13:03 52.98 53.00 52.98 53.00 2.5K
13:04 53.00 53.07 53.00 53.07 5.4K
13:05 53.14 53.15 53.14 53.15 8.3K
13:06 53.15 53.17 53.15 53.17 4.5K
13:07 53.23 53.23 53.23 53.23 0.5K
13:08 53.23 53.23 53.23 53.23 0.6K
13:09 53.27 53.27 53.22 53.22 0.9K
13:10 53.22 53.22 53.22 53.22 0.2K
13:11 53.22 53.24 53.22 53.22 1.3K
13:12 53.22 53.22 53.07 53.07 1.7K
13:13 53.07 53.07 53.02 53.02 2.1K
13:14 53.02 53.07 53.02 53.07 0.8K
13:15 53.01 53.10 53.01 53.10 3.2K
13:16 53.10 53.10 53.10 53.10 0.3K
13:17 53.10 53.10 53.07 53.08 2.5K
13:18 53.08 53.08 53.08 53.08 0.5K
13:19 53.08 53.08 53.08 53.08 0.4K
13:20 52.95 52.97 52.95 52.97 1.4K
13:21 52.96 52.96 52.96 52.96 1.8K
13:22 52.96 52.96 52.88 52.88 0.7K
13:23 52.88 52.89 52.88 52.89 0.8K
13:24 52.89 52.89 52.89 52.89 0.4K
13:25 52.90 52.90 52.87 52.87 1.2K
13:26 52.87 52.87 52.87 52.87 0.1K
13:27 52.87 52.92 52.87 52.91 2.0K
13:28 52.91 52.91 52.87 52.88 1.0K
13:29 52.88 52.92 52.88 52.92 0.3K
13:30 52.91 52.93 52.91 52.93 0.3K
13:31 52.89 52.89 52.89 52.89 0.5K
13:32 52.89 52.89 52.89 52.89 0.3K
13:33 52.89 52.89 52.89 52.89 0.6K
13:34 52.89 52.95 52.89 52.95 1.1K
13:35 52.95 52.96 52.95 52.95 3.1K
13:36 52.95 52.95 52.86 52.86 0.7K
13:37 52.86 52.88 52.85 52.88 0.4K
13:38 52.88 52.88 52.88 52.88 0.3K
13:39 52.88 52.89 52.88 52.89 0.6K
13:40 52.85 52.85 52.85 52.85 1.1K
13:41 52.85 52.85 52.85 52.85 0.3K
13:42 52.85 52.85 52.85 52.85 0.3K
13:43 52.85 52.85 52.85 52.85 0.3K
13:44 52.85 52.93 52.85 52.93 0.8K
13:45 52.89 52.89 52.83 52.83 1.1K
13:46 52.83 52.83 52.83 52.83 0.2K
13:47 52.83 52.83 52.83 52.83 0.2K
13:48 52.83 52.83 52.80 52.80 0.4K
13:49 52.80 52.85 52.80 52.85 0.3K
13:50 52.85 52.85 52.85 52.85 0.2K
13:51 52.84 52.87 52.84 52.86 1.9K
13:52 52.81 52.82 52.81 52.82 0.9K
13:53 52.82 52.82 52.79 52.79 0.5K
13:54 52.77 52.77 52.77 52.77 0.5K
13:55 52.77 52.77 52.77 52.77 0.0K
13:56 52.77 52.80 52.76 52.76 0.8K
13:57 52.76 52.76 52.76 52.76 0.6K
13:58 52.76 52.76 52.76 52.76 1.2K
13:59 52.76 52.79 52.76 52.79 11.7K
14:00 52.79 52.79 52.79 52.79 0.2K
14:01 52.79 52.79 52.79 52.79 0.7K
14:02 52.79 52.83 52.79 52.82 0.7K
14:03 52.82 52.82 52.75 52.75 0.3K
14:04 52.71 52.73 52.71 52.73 1.7K
14:05 52.73 52.79 52.73 52.79 0.8K
14:06 52.79 52.84 52.79 52.84 0.7K
14:07 52.84 52.84 52.84 52.84 0.2K
14:08 52.84 52.91 52.84 52.91 0.6K
14:09 52.91 52.92 52.91 52.92 1.0K
14:10 52.92 52.92 52.92 52.92 0.1K
14:11 52.92 52.97 52.92 52.95 1.4K
14:12 52.95 52.96 52.95 52.96 0.3K
14:13 52.96 52.96 52.92 52.92 0.6K
14:14 52.92 52.92 52.91 52.91 0.9K
14:15 52.91 52.92 52.91 52.92 0.9K
14:16 52.88 52.88 52.84 52.84 1.0K
14:17 52.84 52.84 52.84 52.84 0.6K
14:18 52.84 52.84 52.72 52.72 1.2K
14:19 52.69 52.69 52.69 52.69 0.8K
14:20 52.69 52.75 52.69 52.75 0.8K
14:21 52.70 52.70 52.64 52.64 0.5K
14:22 52.64 52.64 52.64 52.64 0.1K
14:23 52.64 52.64 52.64 52.64 0.1K
14:24 52.64 52.64 52.64 52.64 1.6K
14:25 52.64 52.67 52.64 52.67 0.5K
14:26 52.67 52.68 52.67 52.68 0.4K
14:27 52.68 52.70 52.68 52.70 1.0K
14:28 52.70 52.70 52.70 52.70 0.3K
14:29 52.70 52.70 52.70 52.70 0.3K
14:30 52.70 52.70 52.70 52.70 0.1K
14:31 52.64 52.64 52.59 52.59 1.0K
14:32 52.61 52.61 52.59 52.59 0.5K
14:33 52.59 52.59 52.56 52.56 0.6K
14:34 52.56 52.56 52.55 52.55 0.5K
14:35 52.55 52.55 52.51 52.54 0.7K
14:36 52.54 52.55 52.53 52.53 1.0K
14:37 52.53 52.57 52.53 52.57 0.4K
14:38 52.57 52.57 52.57 52.57 1.1K
14:39 52.62 52.62 52.62 52.62 0.2K
14:40 52.62 52.64 52.62 52.64 0.4K
14:41 52.64 52.64 52.64 52.64 0.4K
14:42 52.64 52.64 52.64 52.64 0.5K
14:43 52.64 52.64 52.60 52.63 1.4K
14:44 52.63 52.63 52.63 52.63 0.2K
14:45 52.63 52.65 52.62 52.62 2.3K
14:46 52.62 52.62 52.62 52.62 0.4K
14:47 52.62 52.62 52.62 52.62 0.0K
14:48 52.62 52.66 52.62 52.65 0.4K
14:49 52.65 52.65 52.62 52.62 0.7K
14:50 52.62 52.68 52.62 52.68 1.7K
14:51 52.64 52.64 52.57 52.57 3.1K
14:52 52.57 52.62 52.57 52.62 2.1K
14:53 52.62 52.68 52.62 52.68 2.2K
14:54 52.73 52.78 52.73 52.74 1.8K
14:55 52.74 52.74 52.71 52.71 0.3K
14:56 52.71 52.71 52.71 52.71 0.2K
14:57 52.71 52.75 52.71 52.75 1.2K
14:58 52.75 52.75 52.75 52.75 1.1K
14:59 52.75 52.75 52.75 52.75 1.3K
15:00 52.75 52.75 52.75 52.75 0.1K
15:01 52.76 52.76 52.76 52.76 1.0K
15:02 52.76 52.81 52.76 52.81 0.7K
15:03 52.77 52.77 52.77 52.77 0.7K
15:04 52.77 52.77 52.77 52.77 0.1K
15:05 52.77 52.77 52.77 52.77 0.1K
15:06 52.80 52.83 52.80 52.81 2.5K
15:07 52.90 52.93 52.90 52.93 1.5K
15:08 52.89 52.90 52.87 52.87 1.0K
15:09 52.87 52.87 52.83 52.83 0.9K
15:10 52.83 52.83 52.83 52.83 0.3K
15:11 52.83 52.83 52.80 52.80 1.3K
15:12 52.76 52.76 52.76 52.76 0.8K
15:13 52.75 52.75 52.75 52.75 1.1K
15:14 52.75 52.75 52.70 52.70 0.5K
15:15 52.75 52.75 52.71 52.71 0.8K
15:16 52.72 52.72 52.68 52.68 2.2K
15:17 52.65 52.70 52.65 52.70 1.8K
15:18 52.70 52.70 52.70 52.70 0.2K
15:19 52.73 52.80 52.73 52.75 3.1K
15:20 52.76 52.80 52.76 52.80 0.8K
15:21 52.80 52.80 52.80 52.80 0.4K
15:22 52.80 52.82 52.80 52.82 1.4K
15:23 52.82 52.84 52.82 52.83 2.3K
15:24 52.83 52.83 52.82 52.82 0.3K
15:25 52.82 52.85 52.82 52.85 0.7K
15:26 52.85 52.93 52.85 52.93 1.2K
15:27 52.93 53.00 52.93 52.94 2.9K
15:28 52.94 52.94 52.89 52.94 2.5K
15:29 52.94 52.98 52.94 52.98 0.8K
15:30 52.98 52.98 52.98 52.98 0.8K
15:31 52.98 52.98 52.95 52.95 1.8K
15:32 52.95 52.95 52.94 52.95 1.4K
15:33 52.95 52.99 52.93 52.93 1.0K
15:34 52.93 52.93 52.93 52.93 0.4K
15:35 52.93 52.93 52.91 52.93 3.1K
15:36 52.93 52.96 52.93 52.96 1.7K
15:37 52.96 52.97 52.92 52.93 1.6K
15:38 52.93 52.96 52.86 52.86 1.8K
15:39 52.86 52.91 52.86 52.91 0.5K
15:40 52.91 52.92 52.90 52.90 1.7K
15:41 52.87 52.89 52.86 52.89 2.0K
15:42 52.89 52.94 52.89 52.94 3.0K
15:43 52.94 52.98 52.94 52.96 2.9K
15:44 52.99 52.99 52.99 52.99 0.3K
15:45 52.97 52.98 52.97 52.98 0.3K
15:46 52.96 52.96 52.83 52.83 4.0K
15:47 52.83 52.92 52.81 52.89 4.0K
15:48 52.89 52.93 52.89 52.91 2.5K
15:49 52.91 52.92 52.90 52.92 1.2K
15:50 52.92 52.95 52.92 52.94 4.2K
15:51 52.92 52.93 52.87 52.87 4.8K
15:52 52.93 52.94 52.93 52.93 3.1K
15:53 52.96 52.96 52.88 52.88 6.0K
15:54 52.82 52.83 52.77 52.77 6.5K
15:55 52.83 52.88 52.80 52.80 12.4K
15:56 52.88 52.88 52.82 52.85 14.1K
15:57 52.89 52.90 52.81 52.83 8.2K
15:58 52.85 52.87 52.84 52.87 14.6K
15:59 52.87 52.90 52.84 52.90 11.1K
16:00 52.89 52.89 52.83 52.86 209.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available