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 58.00 58.83 57.84 57.84 7.2K
09:32 57.84 57.84 57.84 57.84 0.5K
09:33 57.84 57.84 57.84 57.84 0.2K
09:34 57.84 57.84 57.84 57.84 0.1K
09:35 57.84 57.84 57.84 57.84 0.4K
09:36 57.65 57.65 57.65 57.65 0.4K
09:37 57.58 57.58 57.32 57.32 1.0K
09:38 57.32 57.32 57.22 57.22 0.1K
09:39 57.22 57.56 57.22 57.56 0.6K
09:40 57.56 57.56 57.21 57.21 0.2K
09:41 57.21 57.21 57.21 57.21 0.0K
09:42 57.45 57.45 57.45 57.45 0.1K
09:43 57.45 57.45 57.21 57.21 2.3K
09:44 57.21 57.46 57.21 57.46 1.2K
09:45 57.46 57.46 57.46 57.46 0.1K
09:46 57.46 57.68 57.46 57.63 1.7K
09:47 57.63 57.63 57.63 57.63 0.0K
09:48 57.71 57.88 57.70 57.88 1.6K
09:49 57.88 57.90 57.88 57.90 0.5K
09:50 57.90 57.90 57.82 57.82 0.9K
09:51 57.82 57.82 57.72 57.74 2.0K
09:52 57.74 57.74 57.74 57.74 0.1K
09:53 57.74 57.74 57.74 57.74 0.1K
09:54 57.74 57.74 57.74 57.74 0.1K
09:55 57.71 57.71 57.71 57.71 0.9K
09:56 57.71 57.71 57.61 57.61 0.8K
09:57 57.61 57.61 57.50 57.50 0.3K
09:58 57.50 57.50 57.19 57.19 1.0K
09:59 57.37 57.44 57.37 57.44 1.0K
10:00 57.44 57.44 57.44 57.44 0.1K
10:01 57.44 57.44 56.98 56.98 3.4K
10:02 56.98 56.98 56.68 56.68 2.3K
10:03 56.68 56.90 56.68 56.90 2.1K
10:04 56.78 56.92 56.78 56.92 0.5K
10:05 56.92 56.92 56.92 56.92 0.4K
10:06 56.74 56.82 56.57 56.82 1.9K
10:07 56.82 56.82 56.82 56.82 0.2K
10:08 56.82 56.86 56.82 56.86 1.3K
10:09 56.56 56.73 56.56 56.71 1.3K
10:10 56.71 56.71 56.58 56.58 0.5K
10:11 56.58 56.58 56.58 56.58 0.1K
10:12 56.58 56.62 56.56 56.56 0.6K
10:13 56.56 56.80 56.56 56.80 1.0K
10:14 56.80 56.80 56.71 56.71 0.5K
10:15 56.71 56.71 56.62 56.62 0.6K
10:16 56.62 56.62 56.62 56.62 0.1K
10:17 56.62 56.62 56.62 56.62 0.2K
10:18 56.65 56.65 56.58 56.58 0.9K
10:19 56.49 56.69 56.49 56.69 1.5K
10:20 56.80 57.02 56.80 57.02 1.0K
10:21 57.02 57.02 57.02 57.02 0.9K
10:22 57.02 57.02 57.02 57.02 0.2K
10:23 57.02 57.14 57.02 57.14 0.7K
10:24 57.14 57.24 57.14 57.14 0.6K
10:25 57.14 57.22 57.14 57.22 0.3K
10:26 57.22 57.34 57.22 57.34 0.4K
10:27 57.34 57.34 57.34 57.34 0.2K
10:28 57.34 57.34 57.26 57.26 0.2K
10:29 57.25 57.34 57.17 57.34 3.1K
10:30 57.34 57.43 57.34 57.43 0.6K
10:31 57.43 57.43 57.23 57.23 1.1K
10:32 57.24 57.24 57.23 57.23 1.2K
10:33 57.23 57.23 57.07 57.19 5.4K
10:34 56.98 57.03 56.98 57.03 1.2K
10:35 56.96 56.96 56.96 56.96 0.4K
10:36 56.96 56.96 56.94 56.94 0.3K
10:37 56.94 56.94 56.81 56.85 1.2K
10:38 56.94 56.94 56.94 56.94 1.3K
10:39 56.94 56.94 56.94 56.94 0.3K
10:40 56.94 56.94 56.41 56.41 0.6K
10:41 56.41 56.47 56.41 56.43 0.9K
10:42 56.43 56.43 56.43 56.43 0.4K
10:43 56.43 56.44 56.43 56.44 0.2K
10:44 56.46 56.50 56.46 56.50 0.5K
10:45 56.53 56.53 56.53 56.53 0.3K
10:46 56.53 56.61 56.45 56.45 1.3K
10:47 56.45 56.45 56.45 56.45 0.5K
10:48 56.45 56.45 56.40 56.40 0.8K
10:49 56.40 56.40 56.40 56.40 0.2K
10:50 56.42 56.54 56.42 56.54 0.9K
10:51 56.62 56.62 56.55 56.55 1.2K
10:52 56.55 56.73 56.55 56.73 0.4K
10:53 56.73 56.73 56.73 56.73 0.2K
10:54 56.73 56.96 56.73 56.96 0.5K
10:55 56.96 57.10 56.96 57.10 0.6K
10:56 57.10 57.10 57.10 57.10 0.1K
10:57 57.10 57.23 57.10 57.16 2.2K
10:58 57.23 57.23 57.23 57.23 0.3K
10:59 57.23 57.23 57.17 57.23 1.6K
11:00 57.27 57.27 57.27 57.27 0.2K
11:01 57.27 57.27 57.27 57.27 0.2K
11:02 57.22 57.22 57.17 57.17 2.9K
11:03 57.17 57.33 57.17 57.33 0.5K
11:04 57.33 57.33 57.13 57.13 0.5K
11:05 57.16 57.21 57.16 57.21 0.7K
11:06 57.21 57.42 57.21 57.32 1.2K
11:07 57.32 57.40 57.32 57.40 0.5K
11:08 57.40 57.40 57.16 57.16 3.3K
11:09 57.27 57.27 57.27 57.27 0.5K
11:10 57.27 57.27 57.27 57.27 0.1K
11:11 57.27 57.27 57.27 57.27 0.0K
11:12 57.27 57.27 57.15 57.15 2.2K
11:13 57.15 57.15 57.14 57.14 0.3K
11:14 57.07 57.07 57.07 57.07 0.4K
11:15 57.19 57.19 57.19 57.19 0.8K
11:16 57.19 57.19 57.19 57.19 0.3K
11:17 57.19 57.19 57.19 57.19 0.4K
11:18 57.19 57.25 57.19 57.23 0.6K
11:19 57.23 57.23 57.20 57.20 1.8K
11:20 57.20 57.20 57.20 57.20 0.1K
11:21 57.20 57.38 57.20 57.38 0.4K
11:22 57.38 57.38 57.38 57.38 0.1K
11:23 57.38 57.38 57.26 57.26 2.0K
11:24 57.26 57.26 57.26 57.26 0.3K
11:25 57.26 57.38 57.26 57.38 0.8K
11:26 57.38 57.38 57.38 57.38 0.2K
11:27 57.38 57.53 57.38 57.53 0.3K
11:28 57.53 57.53 57.34 57.34 1.3K
11:29 57.44 57.44 57.44 57.44 0.2K
11:30 57.44 57.44 57.44 57.44 0.1K
11:31 57.44 57.44 57.35 57.35 1.2K
11:32 57.35 57.35 57.35 57.35 0.3K
11:33 57.35 57.35 57.35 57.35 0.0K
11:34 57.43 57.43 57.28 57.28 2.0K
11:35 57.28 57.28 57.28 57.28 0.3K
11:36 57.28 57.28 57.14 57.18 1.0K
11:37 57.18 57.18 57.06 57.09 1.7K
11:38 57.11 57.14 57.11 57.14 1.0K
11:39 57.14 57.14 57.14 57.14 0.2K
11:40 57.14 57.31 57.14 57.29 1.3K
11:41 57.29 57.37 57.29 57.37 0.6K
11:42 57.37 57.37 57.23 57.31 1.4K
11:43 57.31 57.31 57.20 57.20 0.5K
11:44 57.20 57.20 57.19 57.19 0.2K
11:45 57.19 57.19 57.19 57.19 1.7K
11:46 57.27 57.27 57.27 57.27 0.4K
11:47 57.27 57.29 57.27 57.29 0.4K
11:48 57.29 57.30 57.29 57.30 0.4K
11:49 57.30 57.30 57.30 57.30 0.1K
11:50 57.20 57.20 57.20 57.20 1.2K
11:51 57.20 57.20 57.11 57.11 0.8K
11:52 57.11 57.11 57.11 57.11 0.2K
11:53 57.07 57.13 57.07 57.13 1.9K
11:54 57.13 57.16 57.13 57.16 1.2K
11:55 57.16 57.16 57.15 57.15 1.9K
11:56 57.15 57.15 57.08 57.08 1.7K
11:57 57.08 57.08 57.07 57.07 0.4K
11:58 57.07 57.10 57.03 57.10 3.8K
11:59 57.10 57.10 57.07 57.07 1.8K
12:00 57.07 57.13 57.07 57.13 0.2K
12:01 57.08 57.08 57.07 57.08 6.3K
12:02 57.08 57.11 57.08 57.08 0.6K
12:03 57.08 57.12 57.08 57.12 0.8K
12:04 57.18 57.18 57.15 57.15 2.4K
12:05 57.14 57.14 57.10 57.10 0.6K
12:06 57.10 57.24 57.10 57.19 1.2K
12:07 57.19 57.19 57.19 57.19 0.7K
12:08 57.19 57.22 57.19 57.22 0.8K
12:09 57.22 57.22 57.22 57.22 0.2K
12:10 57.22 57.31 57.22 57.25 0.8K
12:11 57.25 57.25 57.20 57.21 1.8K
12:12 57.21 57.21 57.21 57.21 0.3K
12:13 57.21 57.28 57.21 57.27 1.4K
12:14 57.27 57.27 57.27 57.27 0.2K
12:15 57.27 57.27 57.27 57.27 0.1K
12:16 57.27 57.27 57.27 57.27 0.1K
12:17 57.27 57.27 57.27 57.27 0.1K
12:18 57.27 57.27 57.27 57.27 0.2K
12:19 57.27 57.27 57.27 57.27 0.2K
12:20 57.26 57.27 57.26 57.27 1.1K
12:21 57.27 57.27 57.22 57.26 2.2K
12:22 57.26 57.26 57.26 57.26 0.0K
12:23 57.26 57.26 57.26 57.26 0.1K
12:24 57.20 57.20 57.17 57.19 1.9K
12:25 57.19 57.19 57.19 57.19 0.0K
12:26 57.19 57.20 57.19 57.20 0.1K
12:27 57.19 57.19 57.18 57.18 1.3K
12:28 57.18 57.18 57.18 57.18 0.5K
12:29 57.18 57.18 57.18 57.18 0.3K
12:30 57.18 57.18 57.18 57.18 0.1K
12:31 57.18 57.18 57.18 57.18 0.3K
12:32 57.18 57.28 57.18 57.28 0.3K
12:33 57.28 57.28 57.28 57.28 0.0K
12:34 57.28 57.29 57.28 57.29 0.1K
12:35 57.29 57.29 57.29 57.29 0.1K
12:36 57.29 57.33 57.29 57.33 1.1K
12:37 57.33 57.43 57.33 57.43 1.2K
12:38 57.43 57.43 57.34 57.34 0.9K
12:39 57.34 57.34 57.30 57.30 1.5K
12:40 57.30 57.32 57.30 57.32 0.9K
12:41 57.32 57.32 57.28 57.28 1.2K
12:42 57.28 57.28 57.28 57.28 0.3K
12:43 57.28 57.28 57.18 57.18 1.6K
12:44 57.18 57.18 57.18 57.18 0.0K
12:45 57.18 57.18 57.18 57.18 0.2K
12:46 57.18 57.18 57.12 57.12 1.1K
12:47 57.12 57.16 57.10 57.16 8.0K
12:48 57.16 57.26 57.16 57.22 1.8K
12:49 57.22 57.22 57.22 57.22 0.0K
12:50 57.22 57.22 57.22 57.22 0.0K
12:51 57.22 57.22 57.15 57.15 0.3K
12:52 57.15 57.15 57.13 57.13 2.4K
12:53 57.13 57.13 57.13 57.13 0.1K
12:54 57.13 57.16 57.13 57.16 0.2K
12:55 57.16 57.16 57.16 57.16 0.4K
12:56 57.26 57.26 57.26 57.26 0.1K
12:57 57.30 57.30 57.30 57.30 0.2K
12:58 57.33 57.33 57.30 57.30 0.8K
12:59 57.30 57.30 57.30 57.30 0.2K
13:00 57.30 57.40 57.30 57.40 0.7K
13:01 57.40 57.40 57.40 57.40 0.1K
13:02 57.40 57.42 57.37 57.37 1.6K
13:03 57.43 57.43 57.38 57.39 0.9K
13:04 57.39 57.39 57.39 57.39 0.1K
13:05 57.39 57.39 57.39 57.39 0.3K
13:06 57.39 57.41 57.39 57.41 0.4K
13:07 57.41 57.41 57.41 57.41 0.6K
13:08 57.41 57.41 57.29 57.29 1.4K
13:09 57.29 57.39 57.29 57.39 1.2K
13:10 57.39 57.43 57.39 57.43 0.2K
13:11 57.43 57.43 57.43 57.43 0.1K
13:12 57.43 57.43 57.39 57.39 0.8K
13:13 57.39 57.39 57.30 57.30 1.3K
13:14 57.30 57.38 57.30 57.38 0.5K
13:15 57.38 57.39 57.38 57.39 0.5K
13:16 57.39 57.44 57.39 57.41 0.8K
13:17 57.41 57.41 57.36 57.36 0.6K
13:18 57.39 57.39 57.39 57.39 0.4K
13:19 57.39 57.48 57.39 57.48 1.8K
13:20 57.49 57.49 57.49 57.49 0.6K
13:21 57.49 57.49 57.49 57.49 0.1K
13:22 57.50 57.50 57.50 57.50 0.5K
13:23 57.50 57.63 57.50 57.56 1.0K
13:24 57.56 57.56 57.52 57.52 0.4K
13:25 57.52 57.54 57.52 57.54 0.3K
13:26 57.54 57.54 57.54 57.54 0.1K
13:27 57.54 57.54 57.54 57.54 0.1K
13:28 57.54 57.54 57.54 57.54 0.0K
13:29 57.54 57.69 57.54 57.69 0.9K
13:30 57.69 57.69 57.69 57.69 0.0K
13:31 57.65 57.65 57.63 57.63 4.3K
13:32 57.57 57.57 57.57 57.57 0.8K
13:33 57.57 57.57 57.57 57.57 0.2K
13:34 57.58 57.58 57.55 57.55 1.4K
13:35 57.55 57.55 57.55 57.55 0.2K
13:36 57.55 57.55 57.55 57.55 0.1K
13:37 57.55 57.55 57.53 57.53 0.8K
13:38 57.49 57.49 57.46 57.46 0.8K
13:39 57.46 57.46 57.42 57.42 0.7K
13:40 57.42 57.42 57.36 57.36 0.2K
13:41 57.36 57.42 57.36 57.42 0.5K
13:42 57.42 57.42 57.36 57.36 0.8K
13:43 57.36 57.36 57.33 57.33 0.6K
13:44 57.33 57.45 57.33 57.45 1.9K
13:45 57.45 57.45 57.45 57.45 0.3K
13:46 57.45 57.45 57.45 57.45 0.1K
13:47 57.45 57.45 57.45 57.45 0.1K
13:48 57.45 57.45 57.45 57.45 0.0K
13:49 57.34 57.34 57.34 57.34 0.9K
13:50 57.34 57.34 57.34 57.34 0.1K
13:51 57.34 57.34 57.34 57.34 0.2K
13:52 57.34 57.34 57.34 57.34 0.0K
13:53 57.34 57.34 57.26 57.29 1.0K
13:54 57.29 57.29 57.27 57.27 0.7K
13:55 57.27 57.27 57.27 57.27 0.0K
13:56 57.27 57.27 57.27 57.27 0.1K
13:57 57.27 57.27 57.24 57.24 0.6K
13:58 57.25 57.25 57.25 57.25 0.5K
13:59 57.25 57.25 57.25 57.25 0.1K
14:00 57.25 57.25 57.25 57.25 0.2K
14:01 57.25 57.25 57.25 57.25 0.1K
14:02 57.28 57.28 57.28 57.28 1.6K
14:03 57.28 57.34 57.28 57.34 0.4K
14:04 57.34 57.36 57.29 57.29 0.9K
14:05 57.29 57.29 57.23 57.23 0.4K
14:06 57.20 57.24 57.16 57.24 1.1K
14:07 57.24 57.24 57.24 57.24 0.3K
14:08 57.28 57.28 57.26 57.26 0.6K
14:09 57.26 57.26 57.26 57.26 0.1K
14:10 57.26 57.26 57.26 57.26 0.1K
14:11 57.26 57.26 57.26 57.26 0.0K
14:12 57.26 57.36 57.26 57.36 0.4K
14:13 57.36 57.41 57.36 57.37 2.7K
14:14 57.42 57.45 57.42 57.45 1.2K
14:15 57.45 57.45 57.34 57.34 1.3K
14:16 57.34 57.34 57.27 57.27 0.5K
14:17 57.27 57.27 57.25 57.25 0.4K
14:18 57.23 57.23 57.23 57.23 1.0K
14:19 57.23 57.23 57.23 57.23 0.9K
14:20 57.23 57.23 57.23 57.23 0.4K
14:21 57.23 57.23 57.21 57.21 0.5K
14:22 57.21 57.21 57.21 57.21 0.8K
14:23 57.21 57.21 57.21 57.21 0.2K
14:24 57.21 57.21 57.19 57.20 2.0K
14:25 57.20 57.20 57.20 57.20 0.4K
14:26 57.20 57.20 57.20 57.20 0.7K
14:27 57.20 57.31 57.20 57.31 0.4K
14:28 57.31 57.31 57.31 57.31 0.3K
14:29 57.31 57.31 57.31 57.31 0.1K
14:30 57.31 57.31 57.31 57.31 0.2K
14:31 57.31 57.31 57.29 57.30 1.5K
14:32 57.34 57.34 57.34 57.34 0.5K
14:33 57.34 57.34 57.31 57.31 0.8K
14:34 57.31 57.31 57.31 57.31 0.4K
14:35 57.31 57.33 57.31 57.33 0.9K
14:36 57.34 57.34 57.34 57.34 0.2K
14:37 57.34 57.39 57.34 57.39 0.2K
14:38 57.39 57.39 57.31 57.31 0.6K
14:39 57.31 57.33 57.30 57.30 1.6K
14:40 57.30 57.30 57.30 57.30 0.5K
14:41 57.30 57.30 57.30 57.30 0.1K
14:42 57.26 57.26 57.25 57.25 0.5K
14:43 57.27 57.27 57.27 57.27 0.7K
14:44 57.22 57.34 57.22 57.34 1.4K
14:45 57.34 57.36 57.34 57.36 0.5K
14:46 57.36 57.36 57.36 57.36 0.2K
14:47 57.36 57.42 57.36 57.37 0.8K
14:48 57.37 57.37 57.32 57.32 0.7K
14:49 57.32 57.32 57.30 57.30 0.7K
14:50 57.30 57.30 57.29 57.29 0.5K
14:51 57.29 57.29 57.26 57.26 1.4K
14:52 57.26 57.26 57.26 57.26 0.1K
14:53 57.26 57.26 57.26 57.26 0.0K
14:54 57.26 57.26 57.22 57.22 1.2K
14:55 57.22 57.22 57.20 57.20 0.2K
14:56 57.20 57.20 57.20 57.20 0.9K
14:57 57.20 57.20 57.17 57.17 0.9K
14:58 57.17 57.17 57.17 57.17 0.5K
14:59 57.17 57.17 57.17 57.17 0.1K
15:00 57.17 57.17 57.16 57.16 0.4K
15:01 57.16 57.16 57.16 57.16 0.8K
15:02 57.16 57.16 57.04 57.04 1.5K
15:03 57.04 57.04 57.01 57.01 0.7K
15:04 57.01 57.02 57.01 57.02 0.6K
15:05 57.02 57.02 57.02 57.02 0.3K
15:06 57.02 57.03 57.02 57.03 0.8K
15:07 57.03 57.08 57.03 57.08 0.8K
15:08 57.08 57.08 57.07 57.07 0.6K
15:09 57.07 57.07 57.02 57.02 0.3K
15:10 57.02 57.02 56.95 56.95 1.0K
15:11 56.95 56.95 56.89 56.89 1.0K
15:12 56.89 56.89 56.89 56.89 0.2K
15:13 56.89 56.89 56.85 56.85 0.5K
15:14 56.85 56.86 56.82 56.82 1.5K
15:15 56.82 56.82 56.82 56.82 0.1K
15:16 56.82 56.82 56.79 56.79 1.2K
15:17 56.79 56.84 56.79 56.84 1.3K
15:18 56.84 56.84 56.84 56.84 0.0K
15:19 56.84 56.84 56.78 56.78 1.1K
15:20 56.78 56.81 56.78 56.81 0.2K
15:21 56.81 56.81 56.81 56.81 1.2K
15:22 56.81 56.81 56.74 56.74 1.4K
15:23 56.74 56.74 56.65 56.65 1.4K
15:24 56.65 56.65 56.65 56.65 0.6K
15:25 56.65 56.65 56.65 56.65 0.3K
15:26 56.68 56.70 56.68 56.70 1.7K
15:27 56.70 56.70 56.64 56.64 0.6K
15:28 56.64 56.64 56.52 56.55 1.9K
15:29 56.55 56.55 56.51 56.51 0.9K
15:30 56.51 56.51 56.47 56.50 1.9K
15:31 56.53 56.53 56.48 56.48 2.3K
15:32 56.48 56.49 56.48 56.49 0.6K
15:33 56.46 56.46 56.46 56.46 0.6K
15:34 56.44 56.44 56.40 56.40 1.1K
15:35 56.37 56.39 56.34 56.34 1.3K
15:36 56.33 56.33 56.23 56.23 1.5K
15:37 56.23 56.29 56.23 56.29 4.6K
15:38 56.29 56.29 56.27 56.29 0.6K
15:39 56.29 56.29 56.25 56.25 2.8K
15:40 56.30 56.36 56.28 56.36 2.1K
15:41 56.44 56.49 56.44 56.49 1.9K
15:42 56.49 56.49 56.49 56.49 1.1K
15:43 56.48 56.48 56.48 56.48 1.8K
15:44 56.48 56.53 56.47 56.53 2.5K
15:45 56.52 56.52 56.42 56.42 3.8K
15:46 56.42 56.45 56.36 56.36 1.9K
15:47 56.39 56.46 56.39 56.46 1.8K
15:48 56.46 56.58 56.46 56.57 8.4K
15:49 56.58 56.58 56.52 56.52 2.5K
15:50 56.52 56.59 56.52 56.59 1.1K
15:51 56.59 56.68 56.57 56.68 2.1K
15:52 56.69 56.70 56.60 56.60 4.6K
15:53 56.60 56.64 56.60 56.61 3.6K
15:54 56.61 56.70 56.61 56.70 3.1K
15:55 56.70 56.70 56.57 56.57 7.0K
15:56 56.57 56.60 56.55 56.56 7.1K
15:57 56.54 56.55 56.53 56.55 6.7K
15:58 56.54 56.57 56.52 56.57 6.1K
15:59 56.56 56.56 56.45 56.46 14.1K
16:00 56.47 56.55 56.43 56.53 198.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available