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 56.58 56.69 55.35 56.69 13.0K
09:32 56.69 56.69 56.69 56.69 0.1K
09:33 56.69 57.03 56.69 57.03 0.4K
09:34 57.03 57.03 57.03 57.03 0.0K
09:35 57.07 57.07 57.07 57.07 1.6K
09:36 57.30 57.30 57.15 57.18 3.1K
09:37 57.27 57.28 57.20 57.20 2.9K
09:38 57.20 57.40 57.20 57.20 2.2K
09:39 57.20 57.30 57.20 57.30 0.4K
09:40 57.30 57.30 57.30 57.30 0.5K
09:41 57.34 57.50 57.34 57.50 1.1K
09:42 57.62 57.81 57.62 57.81 2.4K
09:43 57.81 58.23 57.81 58.23 3.6K
09:44 58.23 58.23 57.96 57.96 3.7K
09:45 58.06 58.06 58.06 58.06 2.1K
09:46 58.04 58.20 57.84 58.05 2.1K
09:47 58.05 58.05 58.05 58.05 0.2K
09:48 58.05 58.05 57.86 57.94 4.7K
09:49 57.73 57.79 57.67 57.67 4.1K
09:50 57.64 57.69 57.64 57.69 1.1K
09:51 57.74 57.74 57.74 57.74 0.9K
09:52 57.63 57.69 57.63 57.69 0.5K
09:53 57.69 57.69 57.54 57.61 4.6K
09:54 57.65 57.65 57.56 57.56 1.0K
09:55 57.56 57.56 57.56 57.56 0.6K
09:56 57.56 57.70 57.56 57.70 0.8K
09:57 57.70 57.81 57.70 57.81 1.9K
09:58 57.74 57.74 57.68 57.68 0.9K
09:59 57.68 57.68 57.68 57.68 0.2K
10:00 57.68 57.77 57.68 57.77 0.6K
10:01 57.69 57.73 57.69 57.73 0.5K
10:02 57.78 57.78 57.70 57.70 2.2K
10:03 57.70 57.83 57.70 57.83 1.9K
10:04 57.83 57.92 57.83 57.84 2.1K
10:05 57.84 57.84 57.84 57.84 0.6K
10:06 57.86 57.89 57.84 57.84 1.0K
10:07 57.84 57.90 57.81 57.81 0.7K
10:08 57.71 57.73 57.71 57.73 6.7K
10:09 57.77 57.82 57.77 57.82 2.4K
10:10 57.99 57.99 57.91 57.91 0.5K
10:11 58.07 58.07 57.97 57.97 4.2K
10:12 57.97 57.97 57.96 57.96 0.2K
10:13 57.97 58.04 57.97 58.04 0.8K
10:14 58.04 58.08 58.02 58.08 1.7K
10:15 58.08 58.17 58.08 58.17 0.9K
10:16 58.17 58.21 58.17 58.21 0.9K
10:17 58.21 58.21 58.20 58.20 1.3K
10:18 58.22 58.22 58.20 58.20 1.1K
10:19 58.20 58.25 58.20 58.23 2.2K
10:20 58.23 58.28 58.23 58.27 2.8K
10:21 58.27 58.27 58.15 58.15 2.2K
10:22 58.15 58.23 58.13 58.13 1.0K
10:23 58.26 58.26 58.26 58.26 0.5K
10:24 58.26 58.30 58.26 58.30 0.6K
10:25 58.30 58.36 58.30 58.36 0.7K
10:26 58.36 58.36 58.36 58.36 0.3K
10:27 58.36 58.41 58.36 58.41 3.7K
10:28 58.41 58.41 58.40 58.40 0.3K
10:29 58.40 58.42 58.40 58.41 1.9K
10:30 58.41 58.49 58.41 58.49 6.8K
10:31 58.49 58.49 58.41 58.41 0.4K
10:32 58.45 58.45 58.27 58.27 3.3K
10:33 58.27 58.38 58.27 58.38 0.8K
10:34 58.38 58.40 58.36 58.36 0.9K
10:35 58.34 58.42 58.34 58.35 0.9K
10:36 58.35 58.35 58.17 58.17 3.0K
10:37 58.17 58.18 58.17 58.18 1.3K
10:38 58.15 58.20 58.15 58.15 2.8K
10:39 58.15 58.15 58.11 58.11 0.8K
10:40 58.11 58.12 58.11 58.12 0.7K
10:41 58.14 58.32 58.14 58.32 1.8K
10:42 58.32 58.32 58.32 58.32 0.4K
10:43 58.32 58.32 58.27 58.27 1.0K
10:44 58.27 58.30 58.27 58.29 1.0K
10:45 58.29 58.39 58.29 58.39 1.0K
10:46 58.38 58.41 58.38 58.41 0.6K
10:47 58.43 58.43 58.36 58.36 1.3K
10:48 58.36 58.36 58.36 58.36 0.1K
10:49 58.36 58.39 58.36 58.39 0.4K
10:50 58.39 58.39 58.28 58.28 1.4K
10:51 58.33 58.33 58.33 58.33 0.7K
10:52 58.30 58.30 58.28 58.28 1.5K
10:53 58.28 58.28 58.28 58.28 0.1K
10:54 58.28 58.35 58.28 58.35 0.5K
10:55 58.42 58.42 58.41 58.41 0.4K
10:56 58.35 58.40 58.35 58.40 1.1K
10:57 58.35 58.35 58.35 58.35 2.3K
10:58 58.36 58.36 58.29 58.29 1.8K
10:59 58.29 58.29 58.22 58.22 1.2K
11:00 58.22 58.25 58.22 58.25 0.9K
11:01 58.25 58.25 58.25 58.25 1.1K
11:02 58.25 58.25 58.25 58.25 0.5K
11:03 58.25 58.33 58.25 58.33 1.0K
11:04 58.33 58.39 58.33 58.37 0.3K
11:05 58.37 58.37 58.35 58.35 1.5K
11:06 58.37 58.37 58.31 58.34 1.3K
11:07 58.34 58.34 58.24 58.24 1.4K
11:08 58.24 58.28 58.24 58.28 1.0K
11:09 58.28 58.28 58.28 58.28 0.3K
11:10 58.20 58.20 58.20 58.20 0.2K
11:11 58.20 58.29 58.20 58.29 1.3K
11:12 58.29 58.29 58.24 58.24 0.7K
11:13 58.17 58.17 58.13 58.15 1.3K
11:14 58.15 58.15 58.10 58.10 1.5K
11:15 58.21 58.22 58.12 58.22 7.1K
11:16 58.16 58.20 58.16 58.20 0.7K
11:17 58.20 58.20 58.20 58.20 0.1K
11:18 58.07 58.07 58.06 58.06 7.4K
11:19 58.06 58.06 57.97 57.97 0.5K
11:20 57.96 58.03 57.96 58.03 2.2K
11:21 58.03 58.03 57.98 57.98 0.4K
11:22 57.98 57.98 57.98 57.98 0.2K
11:23 57.98 58.00 57.98 58.00 0.4K
11:24 58.00 58.00 58.00 58.00 0.4K
11:25 58.05 58.05 58.01 58.01 0.7K
11:26 58.01 58.09 58.01 58.09 2.4K
11:27 58.05 58.06 58.05 58.06 1.4K
11:28 58.03 58.05 58.03 58.05 0.7K
11:29 58.06 58.06 58.06 58.06 1.6K
11:30 58.11 58.12 58.11 58.12 1.7K
11:31 58.12 58.12 57.97 57.97 7.7K
11:32 57.97 57.97 57.93 57.96 0.7K
11:33 57.96 57.96 57.96 57.96 0.3K
11:34 57.96 57.96 57.79 57.81 1.7K
11:35 57.81 57.81 57.80 57.80 0.8K
11:36 57.80 57.80 57.52 57.52 6.7K
11:37 57.54 57.58 57.52 57.54 1.6K
11:38 57.54 57.54 57.47 57.47 1.3K
11:39 57.57 57.57 57.51 57.51 4.9K
11:40 57.51 57.51 57.51 57.51 1.3K
11:41 57.51 57.60 57.51 57.60 0.8K
11:42 57.60 57.60 57.37 57.37 10.7K
11:43 57.37 57.45 57.37 57.45 2.0K
11:44 57.45 57.45 57.40 57.45 1.4K
11:45 57.45 57.48 57.45 57.48 3.9K
11:46 57.48 57.48 57.48 57.48 0.4K
11:47 57.48 57.57 57.48 57.57 5.1K
11:48 57.57 57.57 57.57 57.57 0.5K
11:49 57.57 57.57 57.54 57.54 1.8K
11:50 57.56 57.57 57.56 57.57 2.7K
11:51 57.51 57.53 57.49 57.53 4.4K
11:52 57.53 57.53 57.53 57.53 0.2K
11:53 57.53 57.53 57.50 57.50 1.2K
11:54 57.53 57.53 57.51 57.51 2.9K
11:55 57.51 57.51 57.44 57.44 1.9K
11:56 57.44 57.51 57.44 57.51 0.8K
11:57 57.42 57.43 57.42 57.42 3.2K
11:58 57.45 57.45 57.41 57.41 1.8K
11:59 57.45 57.47 57.45 57.47 1.2K
12:00 57.47 57.47 57.43 57.43 1.3K
12:01 57.43 57.43 57.40 57.40 1.0K
12:02 57.45 57.46 57.45 57.46 0.8K
12:03 57.46 57.46 57.40 57.40 0.3K
12:04 57.40 57.40 57.39 57.39 0.7K
12:05 57.39 57.45 57.39 57.45 1.1K
12:06 57.45 57.45 57.45 57.45 0.7K
12:07 57.45 57.45 57.45 57.45 0.7K
12:08 57.45 57.61 57.45 57.55 11.1K
12:09 57.55 57.66 57.55 57.66 0.8K
12:10 57.66 57.66 57.65 57.65 0.3K
12:11 57.65 57.66 57.51 57.51 1.9K
12:12 57.51 57.51 57.51 57.51 0.5K
12:13 57.51 57.55 57.51 57.55 1.1K
12:14 57.55 57.55 57.51 57.51 0.8K
12:15 57.51 57.51 57.46 57.46 2.0K
12:16 57.46 57.46 57.46 57.46 0.2K
12:17 57.46 57.46 57.44 57.44 0.6K
12:18 57.44 57.47 57.43 57.43 1.4K
12:19 57.41 57.41 57.33 57.33 2.7K
12:20 57.33 57.33 57.26 57.26 0.3K
12:21 57.26 57.30 57.26 57.30 0.8K
12:22 57.30 57.30 57.28 57.28 1.0K
12:23 57.28 57.28 57.21 57.21 0.8K
12:24 57.21 57.21 57.21 57.21 0.2K
12:25 57.21 57.21 57.21 57.21 0.1K
12:26 57.40 57.46 57.40 57.46 5.4K
12:27 57.46 57.46 57.42 57.46 1.2K
12:28 57.46 57.46 57.42 57.44 3.2K
12:29 57.44 57.44 57.44 57.44 0.6K
12:30 57.44 57.45 57.44 57.45 0.3K
12:31 57.45 57.45 57.44 57.45 1.5K
12:32 57.45 57.45 57.40 57.40 1.5K
12:33 57.40 57.40 57.36 57.40 1.3K
12:34 57.40 57.40 57.40 57.40 0.3K
12:35 57.40 57.40 57.39 57.39 0.7K
12:36 57.39 57.41 57.39 57.41 0.2K
12:37 57.41 57.41 57.31 57.31 1.2K
12:38 57.29 57.29 57.22 57.22 2.1K
12:39 57.22 57.22 57.22 57.22 0.3K
12:40 57.26 57.26 57.18 57.18 2.1K
12:41 57.18 57.22 57.17 57.17 1.1K
12:42 57.17 57.17 57.13 57.13 0.7K
12:43 57.13 57.13 57.13 57.13 0.6K
12:44 57.13 57.13 57.05 57.08 1.7K
12:45 57.10 57.10 57.10 57.10 0.7K
12:46 57.10 57.10 57.02 57.02 1.0K
12:47 57.02 57.07 57.02 57.07 2.0K
12:48 57.08 57.12 57.07 57.12 4.5K
12:49 57.12 57.12 57.12 57.12 0.2K
12:50 57.12 57.14 57.12 57.14 0.8K
12:51 57.14 57.17 57.14 57.17 0.4K
12:52 57.17 57.17 57.11 57.11 1.5K
12:53 57.10 57.12 57.10 57.12 0.9K
12:54 57.09 57.09 57.09 57.09 0.7K
12:55 57.09 57.17 57.09 57.17 1.8K
12:56 57.17 57.18 57.17 57.18 1.2K
12:57 57.18 57.18 57.15 57.16 1.6K
12:58 57.16 57.24 57.16 57.24 2.0K
12:59 57.24 57.24 57.24 57.24 0.5K
13:00 57.24 57.27 57.24 57.27 0.5K
13:01 57.27 57.27 57.26 57.26 0.6K
13:02 57.21 57.21 57.14 57.14 3.6K
13:03 57.07 57.10 57.07 57.10 4.7K
13:04 57.10 57.14 57.10 57.14 1.1K
13:05 57.14 57.31 57.14 57.31 8.9K
13:06 57.31 57.43 57.31 57.40 2.3K
13:07 57.40 57.40 57.33 57.33 1.5K
13:08 57.33 57.33 57.27 57.27 0.7K
13:09 57.27 57.34 57.27 57.34 0.5K
13:10 57.34 57.35 57.34 57.35 0.4K
13:11 57.27 57.27 57.27 57.27 0.8K
13:12 57.27 57.27 57.27 57.27 0.2K
13:13 57.27 57.30 57.27 57.30 0.3K
13:14 57.30 57.30 57.26 57.29 0.7K
13:15 57.29 57.29 57.19 57.19 5.4K
13:16 57.19 57.22 57.19 57.22 0.8K
13:17 57.22 57.22 57.22 57.22 0.5K
13:18 57.22 57.22 57.17 57.17 0.7K
13:19 57.17 57.17 57.17 57.17 0.3K
13:20 57.17 57.17 57.13 57.13 2.5K
13:21 57.13 57.23 57.13 57.23 8.4K
13:22 57.21 57.23 57.21 57.23 3.5K
13:23 57.21 57.22 57.21 57.22 3.0K
13:24 57.23 57.24 57.23 57.24 0.8K
13:25 57.24 57.24 57.19 57.19 2.8K
13:26 57.17 57.17 57.16 57.16 1.6K
13:27 57.16 57.16 57.16 57.16 0.5K
13:28 57.19 57.26 57.19 57.26 10.4K
13:29 57.27 57.27 57.24 57.24 1.0K
13:30 57.24 57.24 57.24 57.24 0.4K
13:31 57.24 57.24 57.21 57.21 0.9K
13:32 57.21 57.24 57.21 57.24 0.4K
13:33 57.18 57.18 57.15 57.18 2.2K
13:34 57.14 57.14 57.09 57.09 1.9K
13:35 57.01 57.01 57.01 57.01 0.7K
13:36 56.99 56.99 56.99 56.99 0.3K
13:37 56.99 57.06 56.99 57.06 1.2K
13:38 57.06 57.06 57.04 57.04 1.3K
13:39 57.04 57.04 57.02 57.02 0.8K
13:40 57.02 57.03 57.02 57.03 3.2K
13:41 57.03 57.03 57.03 57.03 0.5K
13:42 57.03 57.03 57.03 57.03 0.2K
13:43 57.03 57.03 57.03 57.03 1.0K
13:44 57.10 57.11 57.10 57.11 5.3K
13:45 57.11 57.11 57.09 57.09 1.1K
13:46 57.09 57.14 56.97 56.97 4.0K
13:47 56.99 57.13 56.99 57.13 3.0K
13:48 57.13 57.13 57.13 57.13 0.4K
13:49 57.13 57.15 57.06 57.06 1.8K
13:50 57.07 57.07 56.99 56.99 1.1K
13:51 56.99 56.99 56.99 56.99 0.2K
13:52 56.99 57.02 56.94 56.94 1.6K
13:53 56.94 56.99 56.94 56.99 0.7K
13:54 56.99 57.00 56.97 56.97 1.0K
13:55 56.97 56.97 56.97 56.97 0.9K
13:56 56.97 56.97 56.97 56.97 0.5K
13:57 56.97 57.02 56.97 56.98 1.0K
13:58 56.98 56.98 56.94 56.94 2.5K
13:59 56.93 56.93 56.89 56.89 2.7K
14:00 56.89 56.89 56.88 56.88 0.6K
14:01 56.88 56.88 56.78 56.78 1.4K
14:02 56.78 56.78 56.60 56.60 6.8K
14:03 56.60 56.65 56.60 56.65 1.3K
14:04 56.65 56.71 56.65 56.71 0.2K
14:05 56.71 56.71 56.67 56.67 0.7K
14:06 56.67 56.85 56.67 56.85 3.2K
14:07 56.82 56.82 56.77 56.77 1.3K
14:08 56.77 56.85 56.77 56.85 0.8K
14:09 56.85 56.87 56.85 56.87 0.2K
14:10 56.87 56.91 56.87 56.91 0.5K
14:11 56.87 56.87 56.87 56.87 1.7K
14:12 56.87 56.87 56.87 56.87 0.0K
14:13 56.85 56.85 56.83 56.83 2.6K
14:14 56.83 56.83 56.83 56.83 0.2K
14:15 56.83 56.83 56.83 56.83 0.3K
14:16 56.83 56.83 56.81 56.81 1.9K
14:17 56.81 56.81 56.79 56.79 0.8K
14:18 56.79 56.79 56.78 56.78 0.2K
14:19 56.78 56.83 56.78 56.83 1.3K
14:20 56.88 56.88 56.82 56.82 4.0K
14:21 56.82 56.85 56.82 56.85 0.4K
14:22 56.85 56.85 56.84 56.84 0.5K
14:23 56.84 56.85 56.84 56.85 0.5K
14:24 56.85 56.85 56.85 56.85 0.3K
14:25 56.85 56.89 56.85 56.89 0.6K
14:26 56.89 56.89 56.85 56.87 3.2K
14:27 56.87 56.87 56.87 56.87 0.5K
14:28 56.87 56.87 56.87 56.87 0.2K
14:29 56.87 57.00 56.87 57.00 0.2K
14:30 57.00 57.00 57.00 57.00 0.1K
14:31 56.96 57.00 56.96 57.00 3.5K
14:32 57.00 57.00 56.96 56.96 4.0K
14:33 56.96 56.97 56.93 56.93 2.5K
14:34 56.86 56.86 56.86 56.86 0.6K
14:35 56.86 56.86 56.86 56.86 0.4K
14:36 56.86 56.90 56.86 56.90 1.6K
14:37 56.90 56.90 56.83 56.90 1.7K
14:38 56.95 56.95 56.95 56.95 0.7K
14:39 56.95 56.95 56.95 56.95 0.1K
14:40 56.95 56.99 56.95 56.96 1.3K
14:41 56.96 56.96 56.96 56.96 0.1K
14:42 56.96 57.00 56.96 57.00 1.1K
14:43 57.00 57.00 56.98 56.98 1.9K
14:44 56.98 56.98 56.88 56.88 2.1K
14:45 56.88 56.94 56.88 56.94 1.1K
14:46 56.98 56.98 56.95 56.95 1.9K
14:47 56.95 57.00 56.95 57.00 3.1K
14:48 57.00 57.01 56.98 56.98 1.2K
14:49 56.98 57.02 56.98 57.02 0.6K
14:50 57.02 57.02 57.00 57.00 1.5K
14:51 57.00 57.00 56.95 56.95 0.7K
14:52 56.93 56.96 56.93 56.96 3.1K
14:53 57.09 57.09 57.01 57.01 8.8K
14:54 57.01 57.05 57.01 57.05 0.8K
14:55 57.05 57.05 57.05 57.05 1.8K
14:56 57.05 57.06 57.05 57.05 4.5K
14:57 57.05 57.05 57.04 57.04 0.8K
14:58 57.04 57.15 57.04 57.15 19.2K
14:59 57.15 57.15 57.04 57.06 5.1K
15:00 57.01 57.01 56.91 56.91 3.2K
15:01 56.91 56.91 56.91 56.91 0.3K
15:02 56.91 56.91 56.85 56.85 0.4K
15:03 56.85 56.85 56.84 56.85 0.5K
15:04 56.89 56.94 56.86 56.86 4.1K
15:05 56.86 56.87 56.85 56.85 8.9K
15:06 56.85 56.85 56.85 56.85 0.0K
15:07 56.85 56.85 56.78 56.78 2.6K
15:08 56.78 56.81 56.78 56.81 0.7K
15:09 56.81 56.81 56.81 56.81 0.1K
15:10 56.81 56.97 56.81 56.97 7.2K
15:11 56.89 56.89 56.86 56.87 1.2K
15:12 56.85 56.85 56.85 56.85 0.3K
15:13 56.85 56.85 56.79 56.79 1.8K
15:14 56.79 56.90 56.79 56.90 0.8K
15:15 56.90 56.91 56.83 56.83 1.0K
15:16 56.83 56.83 56.83 56.83 0.3K
15:17 56.83 56.83 56.78 56.78 1.0K
15:18 56.78 56.78 56.76 56.76 0.6K
15:19 56.76 56.76 56.76 56.76 0.7K
15:20 56.76 56.76 56.76 56.76 0.9K
15:21 56.76 56.76 56.75 56.76 1.2K
15:22 56.78 56.83 56.78 56.83 2.1K
15:23 56.83 56.90 56.83 56.90 1.9K
15:24 56.90 57.00 56.90 57.00 0.7K
15:25 57.04 57.04 57.04 57.04 0.8K
15:26 57.00 57.00 57.00 57.00 1.4K
15:27 57.00 57.08 57.00 57.08 2.7K
15:28 57.07 57.07 57.07 57.07 1.1K
15:29 57.04 57.04 57.04 57.04 2.7K
15:30 57.06 57.08 57.06 57.07 4.3K
15:31 57.07 57.10 57.07 57.10 1.3K
15:32 57.06 57.08 57.06 57.08 3.9K
15:33 57.10 57.14 57.10 57.12 3.3K
15:34 57.12 57.14 57.10 57.10 1.0K
15:35 57.10 57.10 57.10 57.10 0.4K
15:36 57.10 57.11 57.10 57.11 0.4K
15:37 57.11 57.16 57.11 57.16 1.6K
15:38 57.18 57.18 57.18 57.18 2.2K
15:39 57.18 57.18 57.14 57.14 5.6K
15:40 57.13 57.16 57.13 57.14 1.5K
15:41 57.13 57.13 57.07 57.07 3.8K
15:42 57.08 57.08 57.08 57.08 1.0K
15:43 57.14 57.16 57.14 57.14 1.8K
15:44 57.15 57.15 57.13 57.13 2.9K
15:45 57.15 57.17 57.15 57.17 1.8K
15:46 57.22 57.22 57.17 57.17 1.7K
15:47 57.17 57.17 57.15 57.15 3.2K
15:48 57.15 57.15 57.10 57.13 2.3K
15:49 57.10 57.10 57.06 57.07 4.8K
15:50 57.07 57.07 56.96 56.96 2.6K
15:51 57.02 57.15 57.02 57.15 4.7K
15:52 57.15 57.15 57.10 57.14 8.1K
15:53 57.14 57.14 57.10 57.14 6.8K
15:54 57.15 57.18 57.15 57.17 3.6K
15:55 57.17 57.28 57.16 57.27 7.9K
15:56 57.27 57.27 57.11 57.11 9.8K
15:57 57.11 57.32 57.11 57.30 16.7K
15:58 57.29 57.34 57.26 57.30 13.4K
15:59 57.32 57.35 57.32 57.34 16.4K
16:00 57.37 57.37 57.33 57.35 185.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available