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 54.09 55.49 53.91 53.91 6.9K
09:32 53.91 53.91 53.91 53.91 0.0K
09:33 53.93 54.19 53.93 54.19 0.4K
09:34 54.27 54.27 54.24 54.24 0.9K
09:35 54.24 54.24 54.20 54.20 0.9K
09:36 54.20 54.20 54.20 54.20 0.1K
09:37 54.20 54.20 54.20 54.20 0.3K
09:38 54.20 54.30 54.20 54.30 0.5K
09:39 54.30 54.33 54.25 54.25 1.6K
09:40 54.25 54.29 54.25 54.29 1.5K
09:41 54.29 54.31 54.29 54.31 0.5K
09:42 54.35 54.35 54.35 54.35 0.5K
09:43 54.24 54.24 54.24 54.24 1.1K
09:44 54.24 54.24 54.24 54.24 0.0K
09:45 54.24 54.24 54.24 54.24 0.3K
09:46 54.24 54.24 54.16 54.16 0.7K
09:47 54.17 54.17 54.17 54.17 0.2K
09:48 54.17 54.17 54.17 54.17 0.1K
09:49 54.17 54.17 54.02 54.10 1.3K
09:50 54.10 54.10 54.10 54.10 0.1K
09:51 54.10 54.10 54.10 54.10 0.0K
09:52 54.10 54.10 54.10 54.10 0.1K
09:53 54.10 54.10 54.10 54.10 0.2K
09:54 54.10 54.12 54.10 54.12 0.1K
09:55 54.12 54.12 54.12 54.12 0.4K
09:56 54.00 54.30 54.00 54.30 4.3K
09:57 54.30 54.30 54.30 54.30 0.2K
09:58 54.30 54.30 54.30 54.30 4.4K
09:59 54.30 54.30 54.04 54.04 1.7K
10:00 54.04 54.04 54.04 54.04 0.1K
10:01 54.04 54.04 54.04 54.04 0.2K
10:02 53.96 53.96 53.96 53.96 1.0K
10:03 53.96 53.96 53.96 53.96 0.1K
10:04 53.96 53.96 53.93 53.93 0.1K
10:05 53.93 54.19 53.93 54.19 2.2K
10:06 54.19 54.19 54.19 54.19 0.3K
10:07 54.19 54.19 54.09 54.19 0.4K
10:08 54.08 54.08 54.08 54.08 0.6K
10:09 54.00 54.00 54.00 54.00 0.3K
10:10 54.00 54.00 54.00 54.00 0.0K
10:11 54.00 54.11 54.00 54.02 1.3K
10:12 54.02 54.11 54.01 54.01 0.3K
10:13 53.93 53.93 53.89 53.91 3.1K
10:14 53.91 53.91 53.91 53.91 0.0K
10:15 53.88 53.88 53.88 53.88 0.2K
10:16 53.88 53.88 53.79 53.79 0.4K
10:17 53.79 53.79 53.79 53.79 0.0K
10:18 53.76 53.76 53.66 53.66 2.0K
10:19 53.70 53.71 53.70 53.71 1.0K
10:20 53.75 53.81 53.71 53.81 0.8K
10:21 53.81 53.81 53.61 53.61 0.5K
10:22 53.68 53.68 53.68 53.68 0.1K
10:23 53.68 53.68 53.62 53.62 0.4K
10:24 53.60 53.68 53.60 53.68 0.8K
10:25 53.68 53.80 53.68 53.80 1.1K
10:26 53.80 53.80 53.80 53.80 0.1K
10:27 53.80 53.80 53.80 53.80 0.3K
10:28 53.80 53.80 53.80 53.80 0.3K
10:29 53.80 53.80 53.80 53.80 0.0K
10:30 53.80 53.96 53.80 53.96 0.6K
10:31 53.88 54.01 53.87 54.01 1.6K
10:32 54.01 54.06 54.01 54.06 0.5K
10:33 54.06 54.06 54.06 54.06 0.1K
10:34 54.06 54.06 54.02 54.02 0.2K
10:35 54.02 54.04 54.02 54.04 1.3K
10:36 54.04 54.05 54.04 54.05 0.4K
10:37 54.05 54.06 54.05 54.06 1.4K
10:38 54.06 54.21 54.06 54.20 2.5K
10:39 54.20 54.20 54.10 54.13 1.6K
10:40 54.13 54.13 54.13 54.13 0.2K
10:41 54.13 54.13 54.06 54.06 0.3K
10:42 54.06 54.06 54.06 54.06 0.3K
10:43 54.06 54.06 53.98 53.98 0.4K
10:44 53.98 53.98 53.98 53.98 0.0K
10:45 53.98 53.98 53.98 53.98 0.1K
10:46 53.98 53.98 53.98 53.98 0.0K
10:47 53.98 54.12 53.98 54.12 1.5K
10:48 54.12 54.12 54.12 54.12 0.1K
10:49 54.12 54.12 54.10 54.10 0.9K
10:50 54.10 54.10 54.10 54.10 0.2K
10:51 54.10 54.10 54.06 54.07 2.6K
10:52 54.07 54.18 54.07 54.18 0.9K
10:53 54.21 54.21 54.21 54.21 0.4K
10:54 54.21 54.21 53.96 53.96 3.1K
10:55 53.96 53.96 53.96 53.96 0.1K
10:56 53.96 54.05 53.96 54.05 0.3K
10:57 53.98 53.98 53.98 53.98 1.2K
10:58 53.98 54.07 53.98 54.07 0.6K
10:59 54.07 54.07 54.06 54.06 0.3K
11:00 54.06 54.06 54.06 54.06 0.3K
11:01 54.06 54.06 54.06 54.06 0.1K
11:02 54.06 54.13 54.06 54.13 1.6K
11:03 54.13 54.13 54.13 54.13 0.2K
11:04 54.13 54.13 54.13 54.13 0.2K
11:05 54.13 54.16 54.10 54.10 1.0K
11:06 54.11 54.12 54.10 54.10 1.1K
11:07 54.11 54.11 54.11 54.11 0.8K
11:08 54.11 54.15 54.11 54.15 0.4K
11:09 54.15 54.15 54.03 54.03 1.8K
11:10 54.03 54.03 54.03 54.03 0.1K
11:11 54.03 54.07 54.03 54.03 0.6K
11:12 54.03 54.03 54.03 54.03 0.2K
11:13 54.03 54.03 54.03 54.03 0.1K
11:14 54.03 54.03 54.03 54.03 0.2K
11:15 54.03 54.03 54.03 54.03 0.9K
11:16 54.09 54.09 54.00 54.00 1.3K
11:17 54.04 54.04 54.04 54.04 0.3K
11:18 54.04 54.04 53.99 53.99 0.1K
11:19 53.97 53.97 53.97 53.97 0.8K
11:20 53.97 53.97 53.97 53.97 0.3K
11:21 53.97 54.02 53.97 54.02 0.4K
11:22 54.02 54.04 54.02 54.04 0.1K
11:23 54.04 54.04 53.96 53.96 0.3K
11:24 53.95 53.98 53.95 53.98 0.4K
11:25 53.98 53.98 53.98 53.98 0.0K
11:26 53.98 53.98 53.98 53.98 0.1K
11:27 53.98 53.98 53.98 53.98 0.0K
11:28 53.98 53.98 53.98 53.98 0.0K
11:29 53.98 53.98 53.98 53.98 0.1K
11:30 53.98 53.98 53.98 53.98 0.0K
11:31 54.05 54.05 54.05 54.05 0.4K
11:32 54.05 54.05 54.05 54.05 0.0K
11:33 54.05 54.05 54.05 54.05 0.2K
11:34 54.05 54.05 54.02 54.02 0.6K
11:35 54.02 54.08 54.02 54.08 0.6K
11:36 54.08 54.13 54.08 54.11 6.4K
11:37 54.11 54.11 54.11 54.11 0.2K
11:38 54.11 54.11 54.11 54.11 0.2K
11:39 54.11 54.15 54.11 54.15 1.7K
11:40 54.19 54.19 54.19 54.19 0.2K
11:41 54.19 54.22 54.15 54.22 1.1K
11:42 54.22 54.22 54.15 54.15 0.1K
11:43 54.15 54.15 54.15 54.15 0.1K
11:44 54.21 54.21 54.15 54.15 1.0K
11:45 54.15 54.15 54.15 54.15 0.0K
11:46 54.15 54.22 54.15 54.22 0.5K
11:47 54.22 54.22 54.22 54.22 0.1K
11:48 54.22 54.23 54.22 54.23 0.2K
11:49 54.23 54.25 54.23 54.25 2.2K
11:50 54.25 54.27 54.23 54.23 0.6K
11:51 54.23 54.27 54.23 54.27 0.4K
11:52 54.27 54.27 54.27 54.27 0.4K
11:53 54.27 54.29 54.27 54.29 0.2K
11:54 54.29 54.29 54.29 54.29 0.7K
11:55 54.30 54.35 54.30 54.35 4.8K
11:56 54.35 54.39 54.35 54.39 0.6K
11:57 54.39 54.39 54.37 54.37 1.8K
11:58 54.37 54.43 54.37 54.43 0.6K
11:59 54.43 54.43 54.43 54.43 0.4K
12:00 54.43 54.43 54.43 54.43 0.3K
12:01 54.47 54.47 54.47 54.47 0.9K
12:02 54.47 54.48 54.44 54.44 0.7K
12:03 54.44 54.44 54.42 54.42 3.7K
12:04 54.42 54.47 54.42 54.47 0.6K
12:05 54.47 54.47 54.47 54.47 0.0K
12:06 54.47 54.47 54.47 54.47 0.1K
12:07 54.47 54.47 54.47 54.47 0.2K
12:08 54.47 54.47 54.47 54.47 0.0K
12:09 54.47 54.47 54.47 54.47 0.1K
12:10 54.47 54.47 54.47 54.47 0.1K
12:11 54.47 54.47 54.47 54.47 0.0K
12:12 54.47 54.47 54.47 54.47 0.0K
12:13 54.47 54.47 54.41 54.41 4.5K
12:14 54.41 54.41 54.41 54.41 0.2K
12:15 54.41 54.41 54.41 54.41 0.0K
12:16 54.41 54.41 54.41 54.41 0.1K
12:17 54.41 54.41 54.41 54.41 0.1K
12:18 54.41 54.41 54.41 54.41 0.1K
12:19 54.41 54.41 54.41 54.41 0.1K
12:20 54.41 54.41 54.32 54.32 1.1K
12:21 54.36 54.36 54.36 54.36 0.4K
12:22 54.36 54.37 54.36 54.37 0.5K
12:23 54.37 54.37 54.28 54.28 0.9K
12:24 54.28 54.43 54.28 54.43 1.1K
12:25 54.43 54.43 54.43 54.43 0.1K
12:26 54.43 54.43 54.43 54.43 0.3K
12:27 54.46 54.46 54.46 54.46 0.1K
12:28 54.46 54.46 54.40 54.40 0.5K
12:29 54.40 54.40 54.40 54.40 1.0K
12:30 54.40 54.40 54.40 54.40 0.1K
12:31 54.40 54.40 54.40 54.40 1.3K
12:32 54.40 54.42 54.31 54.37 0.6K
12:33 54.37 54.37 54.37 54.37 0.0K
12:34 54.31 54.37 54.31 54.37 1.4K
12:35 54.37 54.37 54.32 54.32 2.6K
12:36 54.32 54.32 54.32 54.32 0.0K
12:37 54.37 54.37 54.37 54.37 0.2K
12:38 54.37 54.37 54.37 54.37 0.1K
12:39 54.37 54.37 54.37 54.37 0.4K
12:40 54.37 54.37 54.33 54.33 0.2K
12:41 54.33 54.38 54.33 54.38 0.8K
12:42 54.38 54.38 54.38 54.38 0.0K
12:43 54.38 54.38 54.34 54.38 0.5K
12:44 54.38 54.38 54.37 54.37 2.3K
12:45 54.38 54.38 54.36 54.36 3.3K
12:46 54.32 54.33 54.32 54.33 1.6K
12:47 54.33 54.35 54.31 54.34 1.5K
12:48 54.31 54.37 54.31 54.34 1.3K
12:49 54.38 54.40 54.38 54.40 1.6K
12:50 54.40 54.40 54.40 54.40 0.1K
12:51 54.40 54.43 54.40 54.43 0.2K
12:52 54.43 54.43 54.43 54.43 0.2K
12:53 54.43 54.43 54.43 54.43 0.0K
12:54 54.43 54.43 54.38 54.41 0.6K
12:55 54.41 54.41 54.41 54.41 0.1K
12:56 54.41 54.41 54.36 54.36 0.4K
12:57 54.42 54.42 54.38 54.38 0.6K
12:58 54.38 54.38 54.38 54.38 0.1K
12:59 54.38 54.38 54.38 54.38 0.2K
13:00 54.38 54.38 54.38 54.38 0.0K
13:01 54.38 54.38 54.38 54.38 0.7K
13:02 54.38 54.40 54.38 54.40 1.0K
13:03 54.40 54.46 54.40 54.46 1.3K
13:04 54.46 54.46 54.46 54.46 0.1K
13:05 54.46 54.46 54.46 54.46 0.1K
13:06 54.46 54.46 54.46 54.46 0.3K
13:07 54.46 54.46 54.46 54.46 0.0K
13:08 54.46 54.50 54.46 54.50 0.9K
13:09 54.50 54.50 54.50 54.50 0.4K
13:10 54.56 54.56 54.56 54.56 0.8K
13:11 54.57 54.57 54.57 54.57 0.3K
13:12 54.57 54.58 54.57 54.58 0.8K
13:13 54.58 54.60 54.58 54.60 0.6K
13:14 54.60 54.60 54.58 54.58 0.3K
13:15 54.58 54.58 54.58 54.58 0.3K
13:16 54.58 54.58 54.58 54.58 0.0K
13:17 54.58 54.58 54.58 54.58 0.1K
13:18 54.58 54.58 54.58 54.58 0.0K
13:19 54.58 54.58 54.58 54.58 0.0K
13:20 54.58 54.58 54.58 54.58 0.2K
13:21 54.58 54.65 54.58 54.65 0.9K
13:22 54.67 54.67 54.67 54.67 1.5K
13:23 54.67 54.67 54.67 54.67 0.3K
13:24 54.67 54.67 54.67 54.67 0.2K
13:25 54.67 54.67 54.67 54.67 0.0K
13:26 54.69 54.69 54.69 54.69 0.9K
13:27 54.69 54.69 54.69 54.69 0.2K
13:28 54.69 54.74 54.69 54.74 0.3K
13:29 54.79 54.79 54.79 54.79 0.1K
13:30 54.79 54.79 54.79 54.79 0.2K
13:31 54.86 54.88 54.79 54.81 6.6K
13:32 54.81 54.87 54.81 54.87 1.2K
13:33 54.87 54.94 54.87 54.88 1.3K
13:34 54.88 54.88 54.88 54.88 0.1K
13:35 54.88 54.89 54.88 54.89 0.9K
13:36 54.89 54.89 54.89 54.89 0.3K
13:37 54.89 54.89 54.89 54.89 0.1K
13:38 54.89 54.89 54.89 54.89 0.1K
13:39 54.89 54.89 54.85 54.85 1.5K
13:40 54.85 54.85 54.85 54.85 0.2K
13:41 54.85 54.85 54.85 54.85 0.1K
13:42 54.85 54.90 54.85 54.90 0.4K
13:43 54.90 54.91 54.89 54.89 0.9K
13:44 54.85 54.85 54.85 54.85 0.2K
13:45 54.94 54.94 54.94 54.94 0.2K
13:46 54.94 54.94 54.88 54.88 0.2K
13:47 54.88 54.92 54.88 54.92 0.3K
13:48 54.92 54.92 54.92 54.92 0.1K
13:49 54.89 54.89 54.89 54.89 0.4K
13:50 54.89 54.89 54.89 54.89 0.1K
13:51 54.89 54.89 54.89 54.89 0.8K
13:52 54.89 54.90 54.89 54.90 0.3K
13:53 54.90 54.90 54.90 54.90 0.1K
13:54 54.94 54.98 54.94 54.98 0.6K
13:55 54.98 54.98 54.91 54.91 10.1K
13:56 54.91 54.92 54.91 54.92 0.5K
13:57 54.92 55.00 54.92 55.00 1.1K
13:58 55.04 55.04 55.04 55.04 0.8K
13:59 55.04 55.04 54.99 54.99 1.0K
14:00 54.99 55.03 54.99 55.03 0.9K
14:01 55.03 55.03 55.03 55.03 1.8K
14:02 55.03 55.03 55.03 55.03 0.2K
14:03 55.03 55.03 55.03 55.03 0.3K
14:04 55.03 55.08 55.03 55.08 0.3K
14:05 55.08 55.08 55.08 55.08 0.2K
14:06 55.08 55.08 55.07 55.07 1.0K
14:07 55.07 55.07 55.07 55.07 0.2K
14:08 55.07 55.12 55.04 55.12 0.5K
14:09 55.12 55.12 55.12 55.12 3.1K
14:10 55.12 55.14 55.12 55.14 0.2K
14:11 55.14 55.14 55.14 55.14 0.1K
14:12 55.14 55.16 55.14 55.16 0.2K
14:13 55.16 55.19 55.16 55.19 0.2K
14:14 55.19 55.19 55.19 55.19 0.4K
14:15 55.19 55.19 55.19 55.19 0.0K
14:16 55.19 55.19 55.15 55.15 2.9K
14:17 55.15 55.15 55.15 55.15 0.1K
14:18 55.15 55.15 55.14 55.14 0.3K
14:19 55.14 55.14 55.14 55.14 0.3K
14:20 55.14 55.14 55.14 55.14 0.1K
14:21 55.14 55.14 55.14 55.14 1.1K
14:22 55.14 55.26 55.14 55.26 0.8K
14:23 55.26 55.26 55.23 55.23 0.4K
14:24 55.23 55.23 55.23 55.23 0.2K
14:25 55.23 55.23 55.20 55.20 0.4K
14:26 55.20 55.20 55.18 55.20 0.5K
14:27 55.20 55.20 55.20 55.20 0.6K
14:28 55.20 55.20 55.20 55.20 0.2K
14:29 55.20 55.20 55.16 55.16 0.2K
14:30 55.16 55.16 55.16 55.16 0.4K
14:31 55.16 55.16 55.16 55.16 0.0K
14:32 55.16 55.16 55.15 55.15 1.0K
14:33 55.15 55.16 55.15 55.15 0.6K
14:34 55.15 55.15 55.15 55.15 0.1K
14:35 55.15 55.17 55.15 55.17 1.0K
14:36 55.17 55.17 55.17 55.17 0.2K
14:37 55.17 55.21 55.17 55.21 0.9K
14:38 55.21 55.21 55.21 55.21 0.2K
14:39 55.21 55.22 55.21 55.22 0.3K
14:40 55.21 55.21 55.17 55.17 1.7K
14:41 55.13 55.13 55.13 55.13 1.2K
14:42 55.20 55.20 55.20 55.20 0.1K
14:43 55.20 55.20 55.20 55.20 0.0K
14:44 55.19 55.24 55.19 55.24 3.9K
14:45 55.24 55.24 55.24 55.24 0.8K
14:46 55.24 55.24 55.22 55.22 0.2K
14:47 55.22 55.22 55.22 55.22 0.1K
14:48 55.32 55.32 55.26 55.26 0.9K
14:49 55.26 55.26 55.26 55.26 0.2K
14:50 55.26 55.26 55.19 55.20 1.9K
14:51 55.20 55.21 55.20 55.21 0.3K
14:52 55.18 55.19 55.18 55.18 7.1K
14:53 55.18 55.18 55.15 55.15 1.3K
14:54 55.19 55.19 55.13 55.13 1.6K
14:55 55.13 55.19 55.13 55.19 0.2K
14:56 55.19 55.19 55.19 55.19 0.2K
14:57 55.19 55.20 55.19 55.20 2.5K
14:58 55.20 55.20 55.20 55.20 0.1K
14:59 55.18 55.18 55.17 55.17 1.2K
15:00 55.17 55.18 55.17 55.18 0.6K
15:01 55.17 55.17 55.10 55.15 3.3K
15:02 55.15 55.15 55.11 55.11 0.5K
15:03 55.11 55.11 55.11 55.11 0.1K
15:04 55.11 55.15 55.10 55.15 1.3K
15:05 55.15 55.15 55.14 55.14 1.2K
15:06 55.06 55.06 55.06 55.06 0.8K
15:07 55.04 55.04 55.04 55.04 0.3K
15:08 55.04 55.13 55.04 55.13 1.7K
15:09 55.13 55.13 55.13 55.13 0.1K
15:10 55.11 55.11 55.11 55.11 0.4K
15:11 55.11 55.11 55.11 55.11 0.2K
15:12 55.11 55.11 55.11 55.11 0.2K
15:13 55.11 55.14 55.11 55.14 0.4K
15:14 55.12 55.12 55.12 55.12 0.5K
15:15 55.14 55.14 55.14 55.14 0.6K
15:16 55.14 55.14 55.14 55.14 0.8K
15:17 55.14 55.15 55.14 55.15 0.5K
15:18 55.15 55.17 55.15 55.17 0.8K
15:19 55.17 55.17 55.13 55.13 2.4K
15:20 55.13 55.13 55.13 55.13 0.1K
15:21 55.13 55.16 55.13 55.16 0.7K
15:22 55.16 55.16 55.16 55.16 0.0K
15:23 55.16 55.16 55.16 55.16 0.6K
15:24 55.16 55.16 55.16 55.16 0.1K
15:25 55.16 55.16 55.10 55.10 2.7K
15:26 55.10 55.12 55.10 55.12 0.6K
15:27 55.17 55.17 55.17 55.17 2.1K
15:28 55.17 55.19 55.17 55.19 0.9K
15:29 55.19 55.19 55.19 55.19 0.2K
15:30 55.19 55.20 55.19 55.20 0.8K
15:31 55.15 55.16 55.15 55.16 2.6K
15:32 55.16 55.16 55.13 55.13 2.0K
15:33 55.13 55.13 55.13 55.13 1.0K
15:34 55.13 55.13 55.13 55.13 0.2K
15:35 55.13 55.16 55.13 55.14 1.8K
15:36 55.14 55.17 55.14 55.17 0.2K
15:37 55.17 55.17 55.17 55.17 0.7K
15:38 55.15 55.15 55.14 55.15 3.4K
15:39 55.15 55.15 55.15 55.15 0.9K
15:40 55.15 55.15 55.15 55.15 1.8K
15:41 55.15 55.15 55.10 55.10 3.2K
15:42 55.10 55.11 55.10 55.11 1.2K
15:43 55.11 55.12 55.11 55.12 1.3K
15:44 55.12 55.12 55.09 55.09 1.2K
15:45 55.09 55.09 55.07 55.07 1.6K
15:46 55.07 55.07 55.07 55.07 0.3K
15:47 55.11 55.19 55.11 55.16 3.8K
15:48 55.15 55.15 55.14 55.14 0.9K
15:49 55.07 55.08 55.05 55.08 2.1K
15:50 55.02 55.02 55.01 55.01 1.0K
15:51 55.03 55.05 55.02 55.04 4.6K
15:52 55.00 55.05 55.00 55.05 4.4K
15:53 55.05 55.12 55.05 55.08 4.5K
15:54 55.08 55.15 55.08 55.15 1.8K
15:55 55.15 55.22 55.14 55.20 6.0K
15:56 55.23 55.27 55.22 55.27 5.7K
15:57 55.29 55.29 55.28 55.29 11.0K
15:58 55.29 55.29 55.26 55.26 7.7K
15:59 55.23 55.24 55.20 55.20 14.0K
16:00 55.22 55.22 55.14 55.15 169.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available