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 53.76 53.80 53.10 53.67 8.3K
09:32 53.67 53.67 53.67 53.67 0.1K
09:33 53.67 53.67 53.67 53.67 0.1K
09:34 53.67 53.67 53.66 53.66 0.4K
09:35 53.66 53.96 53.66 53.84 0.6K
09:36 53.97 53.97 53.77 53.77 6.8K
09:37 53.77 53.77 53.71 53.71 0.8K
09:38 53.66 53.80 53.66 53.80 0.9K
09:39 53.80 53.84 53.80 53.84 0.1K
09:40 53.84 53.84 53.66 53.66 0.6K
09:41 53.63 53.63 53.63 53.63 0.6K
09:42 53.63 53.63 53.63 53.63 0.5K
09:43 53.63 53.63 53.63 53.63 0.2K
09:44 53.63 53.77 53.63 53.77 0.5K
09:45 53.73 53.91 53.73 53.91 1.4K
09:46 54.13 54.25 54.13 54.25 2.1K
09:47 54.25 54.33 54.19 54.33 1.3K
09:48 54.32 54.34 54.32 54.34 0.6K
09:49 54.34 54.45 54.34 54.45 0.3K
09:50 54.45 54.45 54.36 54.36 0.4K
09:51 54.61 54.61 54.61 54.61 0.9K
09:52 54.47 54.55 54.47 54.55 0.9K
09:53 54.55 54.72 54.55 54.72 0.8K
09:54 54.72 54.73 54.43 54.53 2.5K
09:55 54.53 54.62 54.53 54.62 0.3K
09:56 54.71 54.71 54.44 54.44 0.5K
09:57 54.44 54.76 54.44 54.71 1.2K
09:58 54.70 54.75 54.63 54.63 3.2K
09:59 54.55 54.55 54.49 54.55 2.6K
10:00 54.61 54.62 54.54 54.54 2.7K
10:01 54.69 54.69 54.56 54.56 1.0K
10:02 54.56 54.56 54.56 54.56 0.1K
10:03 54.53 54.53 54.47 54.47 1.0K
10:04 54.47 54.51 54.33 54.33 4.7K
10:05 54.33 54.37 54.33 54.37 1.1K
10:06 54.41 54.52 54.41 54.52 1.6K
10:07 54.49 54.65 54.49 54.55 0.9K
10:08 54.55 54.55 54.53 54.53 3.7K
10:09 54.55 54.62 54.55 54.62 0.6K
10:10 54.62 54.62 54.62 54.62 0.2K
10:11 54.62 54.62 54.62 54.62 0.2K
10:12 54.67 54.68 54.59 54.68 6.6K
10:13 54.68 54.77 54.68 54.68 0.9K
10:14 54.68 54.77 54.68 54.77 0.3K
10:15 54.77 54.77 54.77 54.77 0.1K
10:16 54.70 54.70 54.69 54.70 1.1K
10:17 54.70 54.81 54.70 54.81 0.3K
10:18 54.78 54.80 54.71 54.71 0.7K
10:19 54.71 54.74 54.71 54.74 0.8K
10:20 54.74 54.74 54.68 54.68 0.9K
10:21 54.71 54.71 54.59 54.59 17.3K
10:22 54.43 54.43 54.33 54.33 3.1K
10:23 54.39 54.39 54.39 54.39 0.7K
10:24 54.37 54.37 54.37 54.37 1.2K
10:25 54.37 54.37 54.37 54.37 0.0K
10:26 54.37 54.37 54.37 54.37 0.2K
10:27 54.37 54.37 54.37 54.37 0.1K
10:28 54.50 54.50 54.50 54.50 0.2K
10:29 54.50 54.50 54.32 54.32 1.2K
10:30 54.37 54.37 54.37 54.37 0.7K
10:31 54.37 54.40 54.37 54.40 5.5K
10:32 54.30 54.33 54.25 54.25 3.1K
10:33 54.24 54.31 54.24 54.31 0.6K
10:34 54.31 54.31 54.31 54.31 0.7K
10:35 54.31 54.37 54.19 54.19 3.0K
10:36 54.20 54.21 54.20 54.21 2.9K
10:37 54.08 54.08 54.05 54.05 6.8K
10:38 54.13 54.17 54.09 54.17 8.4K
10:39 54.17 54.17 54.05 54.05 0.2K
10:40 54.05 54.07 54.01 54.07 1.2K
10:41 54.07 54.08 54.07 54.08 0.7K
10:42 54.08 54.13 54.08 54.11 0.5K
10:43 54.11 54.11 54.06 54.06 0.2K
10:44 54.06 54.06 54.06 54.06 0.2K
10:45 54.09 54.09 54.09 54.09 0.6K
10:46 54.09 54.09 54.09 54.09 0.3K
10:47 54.17 54.17 54.17 54.17 0.4K
10:48 54.17 54.21 54.17 54.21 0.2K
10:49 54.20 54.30 54.20 54.30 4.5K
10:50 54.30 54.36 54.30 54.36 0.4K
10:51 54.36 54.47 54.36 54.47 0.7K
10:52 54.47 54.47 54.40 54.40 0.7K
10:53 54.48 54.53 54.48 54.53 0.7K
10:54 54.44 54.44 54.43 54.43 3.0K
10:55 54.51 54.51 54.51 54.51 1.1K
10:56 54.50 54.50 54.50 54.50 0.6K
10:57 54.50 54.50 54.45 54.45 0.3K
10:58 54.45 54.45 54.38 54.38 1.2K
10:59 54.26 54.39 54.26 54.31 2.4K
11:00 54.32 54.32 54.21 54.21 2.4K
11:01 54.21 54.21 54.21 54.21 0.6K
11:02 54.24 54.24 54.24 54.24 0.2K
11:03 54.26 54.26 54.14 54.14 3.8K
11:04 54.19 54.19 54.15 54.15 0.6K
11:05 54.11 54.17 54.11 54.17 3.2K
11:06 54.12 54.12 54.12 54.12 0.9K
11:07 54.12 54.36 54.12 54.36 0.7K
11:08 54.36 54.36 54.28 54.28 2.1K
11:09 54.33 54.33 54.33 54.33 0.2K
11:10 54.33 54.33 54.26 54.26 0.3K
11:11 54.30 54.30 54.18 54.18 0.5K
11:12 54.31 54.31 54.25 54.29 0.6K
11:13 54.32 54.34 54.27 54.27 2.6K
11:14 54.27 54.27 54.21 54.21 0.6K
11:15 54.28 54.28 54.28 54.28 0.7K
11:16 54.28 54.28 54.23 54.23 0.6K
11:17 54.23 54.23 54.20 54.20 0.2K
11:18 54.20 54.26 54.20 54.26 0.3K
11:19 54.31 54.31 54.29 54.29 0.7K
11:20 54.29 54.35 54.29 54.35 2.4K
11:21 54.35 54.36 54.28 54.28 0.5K
11:22 54.28 54.32 54.28 54.32 0.1K
11:23 54.18 54.18 54.13 54.13 3.2K
11:24 54.13 54.21 54.13 54.21 1.0K
11:25 54.27 54.28 54.27 54.28 0.7K
11:26 54.28 54.28 54.28 54.28 0.3K
11:27 54.28 54.28 54.28 54.28 0.0K
11:28 54.29 54.29 54.29 54.29 0.5K
11:29 54.34 54.36 54.34 54.36 0.5K
11:30 54.36 54.40 54.33 54.33 0.7K
11:31 54.33 54.33 54.33 54.33 0.5K
11:32 54.24 54.24 54.23 54.23 4.8K
11:33 54.23 54.31 54.23 54.27 0.8K
11:34 54.27 54.27 54.20 54.20 0.8K
11:35 54.20 54.30 54.20 54.30 0.6K
11:36 54.30 54.30 54.25 54.25 1.1K
11:37 54.25 54.25 54.25 54.25 0.2K
11:38 54.25 54.25 54.25 54.25 0.2K
11:39 54.26 54.26 54.26 54.26 0.2K
11:40 54.26 54.26 54.18 54.25 0.2K
11:41 54.25 54.25 54.25 54.25 0.1K
11:42 54.25 54.33 54.25 54.33 0.7K
11:43 54.41 54.41 54.41 54.41 0.6K
11:44 54.41 54.42 54.37 54.38 1.6K
11:45 54.32 54.32 54.30 54.30 4.0K
11:46 54.32 54.32 54.32 54.32 0.2K
11:47 54.32 54.32 54.32 54.32 0.1K
11:48 54.32 54.32 54.32 54.32 0.4K
11:49 54.32 54.32 54.32 54.32 0.3K
11:50 54.32 54.42 54.32 54.42 0.5K
11:51 54.42 54.42 54.42 54.42 0.2K
11:52 54.42 54.42 54.42 54.42 0.1K
11:53 54.42 54.42 54.42 54.42 1.6K
11:54 54.43 54.43 54.43 54.43 0.4K
11:55 54.43 54.44 54.32 54.32 2.6K
11:56 54.32 54.38 54.32 54.38 0.5K
11:57 54.38 54.40 54.38 54.40 0.6K
11:58 54.40 54.40 54.40 54.40 0.0K
11:59 54.40 54.40 54.40 54.40 0.2K
12:00 54.40 54.40 54.40 54.40 0.0K
12:01 54.40 54.40 54.40 54.40 0.2K
12:02 54.39 54.39 54.37 54.37 0.5K
12:03 54.37 54.41 54.37 54.41 0.6K
12:04 54.45 54.52 54.45 54.52 1.7K
12:05 54.52 54.52 54.52 54.52 0.1K
12:06 54.52 54.52 54.49 54.49 2.1K
12:07 54.49 54.49 54.44 54.44 1.2K
12:08 54.40 54.40 54.40 54.40 0.7K
12:09 54.35 54.35 54.35 54.35 0.8K
12:10 54.35 54.35 54.35 54.35 0.0K
12:11 54.35 54.35 54.35 54.35 0.3K
12:12 54.34 54.34 54.34 54.34 5.3K
12:13 54.34 54.51 54.34 54.51 0.6K
12:14 54.51 54.59 54.51 54.59 0.8K
12:15 54.59 54.59 54.59 54.59 0.1K
12:16 54.46 54.46 54.46 54.46 0.3K
12:17 54.45 54.45 54.45 54.45 0.6K
12:18 54.45 54.49 54.40 54.40 1.8K
12:19 54.40 54.40 54.33 54.33 1.1K
12:20 54.33 54.33 54.33 54.33 0.1K
12:21 54.33 54.33 54.33 54.33 0.1K
12:22 54.15 54.20 54.15 54.20 3.7K
12:23 54.20 54.24 54.20 54.24 1.2K
12:24 54.24 54.24 54.18 54.18 0.5K
12:25 54.18 54.18 54.10 54.10 0.7K
12:26 54.10 54.10 54.10 54.10 0.2K
12:27 54.10 54.10 54.06 54.06 3.3K
12:28 54.01 54.01 53.93 53.93 0.4K
12:29 53.93 53.93 53.88 53.88 0.9K
12:30 53.88 53.88 53.85 53.85 0.7K
12:31 53.85 53.85 53.73 53.78 2.0K
12:32 53.69 53.79 53.69 53.78 6.7K
12:33 53.78 53.87 53.78 53.87 1.3K
12:34 53.87 53.87 53.87 53.87 0.5K
12:35 53.87 53.87 53.87 53.87 0.0K
12:36 53.87 53.87 53.87 53.87 0.2K
12:37 53.87 53.87 53.75 53.80 1.0K
12:38 53.71 53.71 53.64 53.64 5.2K
12:39 53.70 53.70 53.66 53.66 1.1K
12:40 53.71 53.71 53.69 53.69 0.6K
12:41 53.69 53.69 53.61 53.61 4.8K
12:42 53.57 53.57 53.57 53.57 1.7K
12:43 53.57 53.57 53.57 53.57 0.3K
12:44 53.52 53.52 53.52 53.52 0.3K
12:45 53.52 53.57 53.52 53.57 0.3K
12:46 53.57 53.62 53.57 53.62 0.6K
12:47 53.62 53.64 53.58 53.58 0.9K
12:48 53.63 53.63 53.60 53.60 1.4K
12:49 53.61 53.63 53.58 53.58 2.3K
12:50 53.58 53.59 53.56 53.59 1.2K
12:51 53.59 53.59 53.56 53.59 2.9K
12:52 53.59 53.59 53.59 53.59 0.2K
12:53 53.72 53.84 53.72 53.84 0.5K
12:54 53.81 53.81 53.81 53.81 0.5K
12:55 53.81 53.81 53.81 53.81 0.2K
12:56 53.81 53.81 53.81 53.81 0.0K
12:57 53.81 53.81 53.81 53.81 0.2K
12:58 53.81 53.81 53.81 53.81 0.2K
12:59 53.81 53.90 53.81 53.90 0.1K
13:00 53.90 53.90 53.87 53.87 0.4K
13:01 53.87 53.88 53.80 53.80 5.0K
13:02 53.76 53.77 53.76 53.77 1.9K
13:03 53.77 53.77 53.77 53.77 1.1K
13:04 53.77 53.77 53.62 53.62 0.9K
13:05 53.62 53.62 53.57 53.57 1.7K
13:06 53.57 53.62 53.57 53.62 0.4K
13:07 53.66 53.74 53.66 53.74 1.2K
13:08 53.75 53.81 53.72 53.81 1.0K
13:09 53.81 53.83 53.81 53.83 0.4K
13:10 53.83 53.83 53.83 53.83 0.6K
13:11 53.83 53.83 53.65 53.65 1.9K
13:12 53.61 53.61 53.61 53.61 0.8K
13:13 53.59 53.59 53.59 53.59 1.2K
13:14 53.59 53.59 53.56 53.56 0.3K
13:15 53.56 53.56 53.54 53.54 0.3K
13:16 53.54 53.54 53.46 53.46 1.5K
13:17 53.46 53.46 53.44 53.44 0.3K
13:18 53.44 53.44 53.44 53.44 0.4K
13:19 53.44 53.44 53.44 53.44 0.4K
13:20 53.44 53.47 53.44 53.47 0.2K
13:21 53.47 53.55 53.47 53.54 0.8K
13:22 53.54 53.54 53.44 53.44 1.2K
13:23 53.44 53.49 53.44 53.49 1.2K
13:24 53.49 53.49 53.49 53.49 0.0K
13:25 53.49 53.49 53.49 53.49 0.1K
13:26 53.49 53.49 53.42 53.42 0.5K
13:27 53.41 53.41 53.41 53.41 0.4K
13:28 53.41 53.41 53.41 53.41 0.7K
13:29 53.39 53.39 53.39 53.39 0.3K
13:30 53.39 53.42 53.39 53.42 0.5K
13:31 53.42 53.42 53.29 53.29 1.5K
13:32 53.29 53.29 53.29 53.29 0.5K
13:33 53.29 53.29 53.14 53.17 2.5K
13:34 53.17 53.17 53.17 53.17 0.6K
13:35 53.17 53.17 53.17 53.17 0.1K
13:36 53.17 53.17 53.17 53.17 0.1K
13:37 53.20 53.22 53.20 53.22 0.8K
13:38 53.28 53.32 53.28 53.31 1.7K
13:39 53.31 53.31 53.29 53.29 0.7K
13:40 53.29 53.29 53.17 53.17 1.2K
13:41 53.17 53.17 53.17 53.17 0.1K
13:42 53.17 53.17 53.17 53.17 0.2K
13:43 53.17 53.17 53.17 53.17 0.1K
13:44 53.17 53.29 53.17 53.29 1.7K
13:45 53.29 53.29 53.29 53.29 0.3K
13:46 53.34 53.34 53.28 53.28 0.7K
13:47 53.28 53.28 53.28 53.28 0.3K
13:48 53.28 53.28 53.28 53.28 0.1K
13:49 53.28 53.29 53.28 53.29 1.5K
13:50 53.24 53.24 53.24 53.24 0.7K
13:51 53.24 53.24 53.24 53.24 0.0K
13:52 53.24 53.24 53.22 53.22 0.9K
13:53 53.22 53.22 53.22 53.22 0.8K
13:54 53.22 53.22 53.18 53.18 0.1K
13:55 53.18 53.18 53.17 53.17 2.2K
13:56 53.25 53.25 53.25 53.25 0.6K
13:57 53.25 53.25 53.25 53.25 0.1K
13:58 53.25 53.29 53.24 53.24 0.3K
13:59 53.24 53.24 53.24 53.24 0.0K
14:00 53.24 53.24 53.24 53.24 0.4K
14:01 53.24 53.24 53.24 53.24 0.1K
14:02 53.24 53.24 53.24 53.24 0.2K
14:03 53.24 53.25 53.24 53.25 0.3K
14:04 53.25 53.32 53.25 53.32 0.5K
14:05 53.29 53.29 53.29 53.29 0.6K
14:06 53.29 53.32 53.29 53.32 0.3K
14:07 53.32 53.32 53.32 53.32 0.3K
14:08 53.37 53.37 53.32 53.32 0.9K
14:09 53.29 53.30 53.27 53.27 1.3K
14:10 53.27 53.28 53.26 53.28 0.5K
14:11 53.28 53.28 53.25 53.25 0.5K
14:12 53.25 53.25 53.25 53.25 0.3K
14:13 53.25 53.27 53.25 53.27 0.5K
14:14 53.29 53.29 53.26 53.26 1.6K
14:15 53.27 53.27 53.27 53.27 0.6K
14:16 53.27 53.27 53.27 53.27 0.4K
14:17 53.27 53.27 53.27 53.27 0.3K
14:18 53.27 53.29 53.27 53.29 0.4K
14:19 53.29 53.30 53.29 53.29 1.2K
14:20 53.30 53.30 53.30 53.30 0.5K
14:21 53.30 53.30 53.30 53.30 0.1K
14:22 53.30 53.30 53.30 53.30 0.1K
14:23 53.30 53.32 53.30 53.30 0.7K
14:24 53.30 53.30 53.30 53.30 1.0K
14:25 53.30 53.30 53.30 53.30 0.3K
14:26 53.37 53.41 53.37 53.41 0.5K
14:27 53.41 53.41 53.39 53.39 0.2K
14:28 53.39 53.40 53.39 53.40 0.4K
14:29 53.40 53.41 53.40 53.41 0.1K
14:30 53.41 53.41 53.40 53.40 0.2K
14:31 53.40 53.40 53.37 53.37 1.8K
14:32 53.40 53.40 53.40 53.40 0.8K
14:33 53.40 53.40 53.40 53.40 0.0K
14:34 53.40 53.40 53.39 53.39 1.8K
14:35 53.39 53.39 53.35 53.38 2.1K
14:36 53.38 53.38 53.33 53.33 6.5K
14:37 53.35 53.37 53.35 53.37 1.2K
14:38 53.37 53.37 53.37 53.37 0.2K
14:39 53.37 53.37 53.37 53.37 0.3K
14:40 53.37 53.37 53.37 53.37 0.1K
14:41 53.47 53.47 53.47 53.47 1.0K
14:42 53.47 53.47 53.47 53.47 0.0K
14:43 53.47 53.50 53.47 53.50 0.4K
14:44 53.50 53.50 53.50 53.50 0.1K
14:45 53.50 53.50 53.50 53.50 0.1K
14:46 53.50 53.50 53.46 53.46 0.2K
14:47 53.46 53.46 53.44 53.44 1.8K
14:48 53.44 53.49 53.44 53.49 0.7K
14:49 53.49 53.56 53.49 53.56 0.9K
14:50 53.59 53.62 53.53 53.59 2.2K
14:51 53.59 53.59 53.54 53.54 0.6K
14:52 53.54 53.55 53.53 53.53 0.9K
14:53 53.53 53.57 53.53 53.57 0.2K
14:54 53.57 53.57 53.50 53.50 0.7K
14:55 53.47 53.47 53.47 53.47 0.2K
14:56 53.47 53.49 53.46 53.49 0.7K
14:57 53.49 53.49 53.43 53.43 0.8K
14:58 53.43 53.43 53.38 53.38 1.3K
14:59 53.38 53.38 53.38 53.38 0.3K
15:00 53.32 53.32 53.32 53.32 0.2K
15:01 53.32 53.32 53.29 53.29 0.9K
15:02 53.29 53.35 53.29 53.35 1.1K
15:03 53.35 53.35 53.35 53.35 0.1K
15:04 53.35 53.35 53.35 53.35 0.2K
15:05 53.35 53.35 53.35 53.35 0.2K
15:06 53.51 53.51 53.47 53.47 1.0K
15:07 53.42 53.42 53.42 53.42 0.3K
15:08 53.42 53.42 53.42 53.42 0.2K
15:09 53.42 53.47 53.42 53.47 0.4K
15:10 53.47 53.47 53.47 53.47 0.3K
15:11 53.47 53.47 53.46 53.47 1.4K
15:12 53.47 53.49 53.43 53.49 1.2K
15:13 53.49 53.60 53.49 53.60 2.0K
15:14 53.64 53.65 53.64 53.65 1.2K
15:15 53.65 53.65 53.65 53.65 0.5K
15:16 53.61 53.61 53.61 53.61 1.9K
15:17 53.61 53.61 53.57 53.57 0.8K
15:18 53.57 53.57 53.56 53.56 0.3K
15:19 53.56 53.60 53.56 53.60 1.0K
15:20 53.60 53.61 53.60 53.61 0.6K
15:21 53.61 53.61 53.61 53.61 0.3K
15:22 53.61 53.61 53.60 53.60 0.4K
15:23 53.60 53.64 53.60 53.64 0.9K
15:24 53.64 53.65 53.64 53.65 0.6K
15:25 53.65 53.65 53.65 53.65 0.1K
15:26 53.65 53.65 53.65 53.65 0.2K
15:27 53.65 53.65 53.65 53.65 0.5K
15:28 53.65 53.68 53.64 53.68 1.1K
15:29 53.72 53.77 53.72 53.77 0.9K
15:30 53.77 53.77 53.72 53.75 0.5K
15:31 53.75 53.75 53.72 53.73 1.1K
15:32 53.73 53.79 53.71 53.79 3.8K
15:33 53.84 53.84 53.79 53.79 1.9K
15:34 53.79 53.81 53.75 53.75 0.5K
15:35 53.76 53.76 53.73 53.73 1.5K
15:36 53.73 53.75 53.72 53.75 1.8K
15:37 53.71 53.71 53.71 53.71 1.4K
15:38 53.71 53.71 53.65 53.65 1.1K
15:39 53.65 53.65 53.65 53.65 0.2K
15:40 53.64 53.64 53.62 53.63 1.6K
15:41 53.63 53.63 53.63 53.63 0.2K
15:42 53.64 53.67 53.64 53.67 0.9K
15:43 53.69 53.69 53.69 53.69 0.8K
15:44 53.69 53.69 53.62 53.62 1.1K
15:45 53.62 53.65 53.62 53.65 0.7K
15:46 53.62 53.62 53.56 53.57 3.4K
15:47 53.57 53.65 53.57 53.65 3.3K
15:48 53.65 53.65 53.63 53.63 0.8K
15:49 53.64 53.69 53.64 53.69 2.0K
15:50 53.69 53.76 53.68 53.68 1.5K
15:51 53.68 53.76 53.68 53.72 1.9K
15:52 53.72 53.72 53.66 53.66 4.6K
15:53 53.65 53.68 53.65 53.68 4.6K
15:54 53.72 53.73 53.72 53.72 2.7K
15:55 53.70 53.70 53.68 53.68 2.6K
15:56 53.54 53.54 53.49 53.51 7.7K
15:57 53.55 53.61 53.53 53.53 11.9K
15:58 53.53 53.56 53.52 53.56 7.2K
15:59 53.54 53.57 53.50 53.50 11.5K
16:00 53.52 53.54 53.47 53.50 199.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available