Rambus

RMBS
🏛️ usa →
99.99
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 56.89 56.98 56.10 56.89 9.3K
09:32 56.97 57.11 56.97 57.11 1.3K
09:33 56.99 56.99 56.99 56.99 0.6K
09:34 56.79 56.81 56.79 56.81 1.2K
09:35 57.12 57.22 57.12 57.20 7.0K
09:36 57.44 57.49 57.09 57.49 1.1K
09:37 57.49 57.49 57.27 57.27 0.7K
09:38 57.31 57.31 57.30 57.30 0.5K
09:39 57.30 57.30 57.29 57.29 0.8K
09:40 57.29 57.29 57.10 57.10 1.5K
09:41 57.10 57.17 57.10 57.17 0.6K
09:42 57.17 57.17 57.09 57.10 1.2K
09:43 57.35 57.40 57.22 57.22 2.9K
09:44 57.22 57.22 57.01 57.01 0.9K
09:45 57.01 57.01 57.01 57.01 0.3K
09:46 57.01 57.01 56.86 56.86 0.5K
09:47 56.86 56.86 56.86 56.86 0.4K
09:48 56.86 56.86 56.86 56.86 0.1K
09:49 56.86 57.00 56.86 57.00 0.3K
09:50 56.75 56.76 56.75 56.76 0.7K
09:51 56.76 56.84 56.76 56.84 1.2K
09:52 56.84 56.84 56.84 56.84 0.3K
09:53 56.56 56.56 56.56 56.56 0.2K
09:54 56.56 56.56 56.42 56.42 1.1K
09:55 56.49 56.49 56.35 56.35 0.9K
09:56 56.35 56.35 56.26 56.26 0.2K
09:57 56.26 56.26 56.25 56.25 0.4K
09:58 56.25 56.25 56.25 56.25 0.1K
09:59 56.25 56.25 56.25 56.25 0.1K
10:00 56.25 56.25 56.07 56.07 0.7K
10:01 56.07 56.07 56.07 56.07 0.1K
10:02 56.07 56.19 56.07 56.18 1.0K
10:03 56.18 56.20 56.18 56.20 0.2K
10:04 56.20 56.20 56.20 56.20 0.2K
10:05 56.20 56.20 56.18 56.18 0.4K
10:06 56.18 56.32 56.18 56.32 2.3K
10:07 56.32 56.36 56.32 56.35 1.1K
10:08 56.35 56.35 56.35 56.35 0.2K
10:09 56.35 56.35 56.35 56.35 0.1K
10:10 56.35 56.48 56.35 56.48 0.8K
10:11 56.49 56.51 56.44 56.44 2.5K
10:12 56.44 56.51 56.44 56.51 0.7K
10:13 56.51 56.59 56.51 56.59 0.3K
10:14 56.59 56.62 56.59 56.62 0.8K
10:15 56.62 56.62 56.55 56.56 1.8K
10:16 56.56 56.56 56.56 56.56 0.1K
10:17 56.56 56.56 56.56 56.56 0.2K
10:18 56.56 56.56 56.56 56.56 0.7K
10:19 56.56 56.72 56.56 56.72 10.1K
10:20 56.72 56.81 56.72 56.81 1.3K
10:21 56.72 56.72 56.72 56.72 1.1K
10:22 56.64 56.64 56.62 56.62 0.9K
10:23 56.62 56.62 56.62 56.62 0.3K
10:24 56.62 56.62 56.62 56.62 0.4K
10:25 56.62 56.62 56.62 56.62 0.3K
10:26 56.62 56.62 56.62 56.62 0.1K
10:27 56.62 56.63 56.57 56.57 1.3K
10:28 56.49 56.56 56.39 56.56 5.5K
10:29 56.56 56.56 56.56 56.56 0.1K
10:30 56.35 56.35 56.35 56.35 0.8K
10:31 56.35 56.35 56.35 56.35 0.6K
10:32 56.35 56.41 56.35 56.41 0.6K
10:33 56.41 56.50 56.41 56.50 0.3K
10:34 56.38 56.38 56.38 56.38 0.4K
10:35 56.38 56.38 56.38 56.38 0.1K
10:36 56.38 56.38 56.29 56.29 1.0K
10:37 56.29 56.44 56.29 56.44 1.2K
10:38 56.44 56.44 56.25 56.25 0.8K
10:39 56.25 56.25 56.25 56.25 0.2K
10:40 56.25 56.27 56.22 56.27 0.3K
10:41 56.27 56.27 56.27 56.27 0.3K
10:42 56.29 56.33 56.29 56.33 0.6K
10:43 56.33 56.33 56.33 56.33 0.3K
10:44 56.33 56.39 56.33 56.39 0.4K
10:45 56.39 56.44 56.39 56.43 0.4K
10:46 56.44 56.44 56.44 56.44 0.7K
10:47 56.44 56.44 56.30 56.32 0.4K
10:48 56.41 56.56 56.41 56.56 4.7K
10:49 56.45 56.53 56.45 56.53 1.8K
10:50 56.59 56.59 56.51 56.51 4.5K
10:51 56.51 56.59 56.51 56.59 1.1K
10:52 56.59 56.59 56.50 56.50 0.4K
10:53 56.50 56.74 56.50 56.67 2.9K
10:54 56.67 56.67 56.67 56.67 0.1K
10:55 56.67 56.67 56.67 56.67 0.3K
10:56 56.67 56.68 56.67 56.67 2.6K
10:57 56.67 56.67 56.62 56.62 1.0K
10:58 56.62 56.62 56.62 56.62 0.2K
10:59 56.62 56.62 56.62 56.62 0.5K
11:00 56.62 56.64 56.60 56.60 1.0K
11:01 56.60 56.66 56.60 56.66 2.9K
11:02 56.60 56.70 56.60 56.70 3.3K
11:03 56.70 56.70 56.49 56.49 3.3K
11:04 56.50 56.50 56.44 56.48 1.5K
11:05 56.37 56.37 56.37 56.37 0.5K
11:06 56.37 56.37 56.37 56.37 0.1K
11:07 56.37 56.48 56.37 56.48 1.1K
11:08 56.48 56.49 56.48 56.49 0.2K
11:09 56.49 56.49 56.49 56.49 0.0K
11:10 56.49 56.51 56.49 56.51 0.2K
11:11 56.51 56.51 56.41 56.41 1.9K
11:12 56.41 56.41 56.40 56.40 0.2K
11:13 56.40 56.47 56.36 56.36 5.6K
11:14 56.26 56.26 56.26 56.26 0.1K
11:15 56.26 56.26 56.26 56.26 0.0K
11:16 56.26 56.46 56.26 56.46 0.2K
11:17 56.48 56.48 56.48 56.48 3.5K
11:18 56.48 56.48 56.48 56.48 0.0K
11:19 56.48 56.48 56.32 56.32 0.2K
11:20 56.32 56.32 56.32 56.32 0.7K
11:21 56.32 56.32 56.32 56.32 0.0K
11:22 56.32 56.32 56.21 56.21 1.1K
11:23 56.21 56.21 56.21 56.21 0.7K
11:24 56.21 56.21 56.21 56.21 0.1K
11:25 56.21 56.21 56.21 56.21 0.1K
11:26 56.30 56.30 56.29 56.29 1.4K
11:27 56.34 56.58 56.34 56.58 1.5K
11:28 56.57 56.57 56.45 56.45 0.3K
11:29 56.45 56.45 56.42 56.42 10.1K
11:30 56.42 56.46 56.41 56.46 2.6K
11:31 56.46 56.46 56.46 56.46 0.2K
11:32 56.46 56.53 56.46 56.53 8.5K
11:33 56.53 56.53 56.43 56.43 1.4K
11:34 56.50 56.55 56.50 56.55 2.0K
11:35 56.55 56.55 56.48 56.48 0.2K
11:36 56.48 56.48 56.48 56.48 0.6K
11:37 56.48 56.48 56.48 56.48 1.1K
11:38 56.48 56.52 56.48 56.52 0.6K
11:39 56.52 56.52 56.47 56.47 6.2K
11:40 56.47 56.51 56.47 56.49 1.0K
11:41 56.39 56.39 56.39 56.39 7.6K
11:42 56.31 56.31 56.29 56.29 1.8K
11:43 56.30 56.38 56.30 56.38 2.2K
11:44 56.38 56.38 56.37 56.37 0.1K
11:45 56.37 56.37 56.37 56.37 0.2K
11:46 56.37 56.37 56.37 56.37 0.1K
11:47 56.37 56.37 56.22 56.22 0.4K
11:48 56.22 56.22 56.22 56.22 0.0K
11:49 56.22 56.22 56.20 56.20 0.5K
11:50 56.20 56.30 56.20 56.30 3.1K
11:51 56.30 56.30 56.30 56.30 0.0K
11:52 56.30 56.43 56.30 56.43 0.8K
11:53 56.43 56.44 56.43 56.44 0.3K
11:54 56.44 56.44 56.44 56.44 0.1K
11:55 56.44 56.44 56.36 56.43 2.2K
11:56 56.43 56.43 56.43 56.43 0.3K
11:57 56.52 56.52 56.40 56.40 0.5K
11:58 56.40 56.46 56.36 56.36 2.5K
11:59 56.36 56.36 56.36 56.36 0.4K
12:00 56.36 56.36 56.34 56.34 6.4K
12:01 56.35 56.35 56.20 56.20 8.5K
12:02 56.20 56.20 56.20 56.20 0.1K
12:03 56.20 56.20 56.20 56.20 0.2K
12:04 56.20 56.20 56.20 56.20 0.1K
12:05 56.20 56.20 56.17 56.17 0.7K
12:06 56.17 56.17 56.17 56.17 0.1K
12:07 56.17 56.17 56.17 56.17 0.1K
12:08 56.17 56.17 56.15 56.15 0.5K
12:09 56.15 56.15 56.15 56.15 0.2K
12:10 56.15 56.15 56.15 56.15 0.1K
12:11 56.15 56.15 56.15 56.15 0.1K
12:12 56.16 56.16 56.16 56.16 0.3K
12:13 56.16 56.25 56.06 56.25 0.5K
12:14 56.16 56.25 56.16 56.25 1.3K
12:15 56.25 56.25 56.22 56.22 0.3K
12:16 56.22 56.22 56.22 56.22 0.1K
12:17 56.22 56.22 56.22 56.22 0.1K
12:18 56.22 56.22 56.22 56.22 0.1K
12:19 56.22 56.22 56.22 56.22 0.6K
12:20 56.22 56.22 56.22 56.22 0.1K
12:21 56.22 56.22 56.01 56.01 3.2K
12:22 56.01 56.01 55.84 55.84 1.5K
12:23 55.84 55.84 55.84 55.84 0.3K
12:24 55.84 55.90 55.84 55.90 1.2K
12:25 55.90 55.94 55.88 55.88 0.5K
12:26 55.88 55.98 55.88 55.98 1.1K
12:27 56.00 56.00 56.00 56.00 0.2K
12:28 56.00 56.01 55.96 56.01 1.5K
12:29 56.11 56.22 56.11 56.22 2.1K
12:30 56.22 56.22 56.22 56.22 0.1K
12:31 56.23 56.23 56.23 56.23 1.0K
12:32 56.23 56.23 56.23 56.23 0.0K
12:33 56.23 56.23 56.11 56.13 0.9K
12:34 56.13 56.13 56.13 56.13 0.0K
12:35 56.13 56.13 56.10 56.10 0.6K
12:36 56.10 56.10 55.97 55.97 1.4K
12:37 55.97 56.03 55.97 56.03 0.7K
12:38 56.03 56.08 56.03 56.08 0.3K
12:39 56.08 56.08 56.08 56.08 0.1K
12:40 56.09 56.09 56.09 56.09 0.2K
12:41 56.09 56.09 55.98 55.98 0.2K
12:42 55.98 56.10 55.98 56.10 0.8K
12:43 56.10 56.10 56.10 56.10 0.3K
12:44 56.21 56.21 56.14 56.14 0.5K
12:45 56.24 56.24 56.24 56.24 0.2K
12:46 56.24 56.24 56.24 56.24 0.1K
12:47 56.24 56.26 56.24 56.26 0.2K
12:48 56.26 56.26 56.23 56.25 1.5K
12:49 56.12 56.12 56.12 56.12 0.5K
12:50 56.12 56.12 56.12 56.12 0.0K
12:51 56.12 56.26 56.12 56.26 0.8K
12:52 56.19 56.19 56.19 56.19 0.5K
12:53 56.19 56.26 56.19 56.26 0.1K
12:54 56.26 56.26 56.26 56.26 0.1K
12:55 56.26 56.26 56.26 56.26 0.4K
12:56 56.26 56.26 56.26 56.26 0.2K
12:57 56.26 56.26 56.08 56.08 2.4K
12:58 56.08 56.10 56.08 56.10 0.2K
12:59 56.16 56.16 56.13 56.13 0.7K
13:00 56.16 56.16 56.16 56.16 0.2K
13:01 56.16 56.16 56.16 56.16 0.2K
13:02 56.16 56.16 56.16 56.16 0.2K
13:03 56.16 56.16 56.16 56.16 0.1K
13:04 56.16 56.18 56.16 56.18 0.5K
13:05 56.18 56.18 56.18 56.18 0.0K
13:06 56.18 56.18 56.18 56.18 0.0K
13:07 56.18 56.18 56.18 56.18 0.1K
13:08 56.18 56.32 56.18 56.32 0.4K
13:09 56.32 56.32 56.32 56.32 0.1K
13:10 56.32 56.32 56.32 56.32 0.5K
13:11 56.24 56.24 56.24 56.24 0.4K
13:12 56.24 56.24 56.24 56.24 0.1K
13:13 56.24 56.24 56.24 56.24 0.1K
13:14 56.24 56.24 56.24 56.24 0.1K
13:15 56.24 56.24 56.24 56.24 0.0K
13:16 56.24 56.24 56.24 56.24 0.1K
13:17 56.23 56.23 56.23 56.23 0.1K
13:18 56.23 56.23 56.23 56.23 0.4K
13:19 56.23 56.31 56.16 56.16 1.6K
13:20 56.16 56.23 56.16 56.23 0.3K
13:21 56.23 56.23 56.23 56.23 0.4K
13:22 56.29 56.29 56.25 56.25 0.3K
13:23 56.25 56.34 56.25 56.33 1.5K
13:24 56.33 56.33 56.33 56.33 0.1K
13:25 56.33 56.33 56.33 56.33 0.2K
13:26 56.33 56.42 56.33 56.37 2.9K
13:27 56.37 56.37 56.37 56.37 0.0K
13:28 56.37 56.37 56.37 56.37 0.0K
13:29 56.37 56.48 56.37 56.48 1.3K
13:30 56.48 56.48 56.48 56.48 0.2K
13:31 56.48 56.48 56.48 56.48 0.2K
13:32 56.48 56.48 56.48 56.48 0.3K
13:33 56.48 56.48 56.48 56.48 0.0K
13:34 56.48 56.53 56.48 56.53 1.9K
13:35 56.53 56.53 56.53 56.53 0.2K
13:36 56.53 56.53 56.53 56.53 0.1K
13:37 56.53 56.53 56.53 56.53 0.1K
13:38 56.53 56.75 56.53 56.75 0.3K
13:39 56.67 56.67 56.67 56.67 0.4K
13:40 56.67 56.67 56.67 56.67 0.1K
13:41 56.67 56.90 56.67 56.90 1.2K
13:42 56.90 56.90 56.90 56.90 0.2K
13:43 56.90 56.90 56.90 56.90 0.3K
13:44 56.90 56.94 56.87 56.94 0.7K
13:45 56.94 56.94 56.94 56.94 0.2K
13:46 56.94 56.94 56.94 56.94 0.2K
13:47 56.94 56.94 56.85 56.85 0.2K
13:48 56.85 56.85 56.85 56.85 0.2K
13:49 56.85 56.85 56.85 56.85 0.7K
13:50 56.81 56.89 56.81 56.89 1.8K
13:51 56.89 56.89 56.89 56.89 0.2K
13:52 56.89 56.97 56.89 56.97 0.7K
13:53 56.97 56.97 56.97 56.97 0.1K
13:54 56.97 56.97 56.85 56.85 1.3K
13:55 56.85 56.90 56.85 56.90 0.5K
13:56 56.90 57.08 56.90 57.08 17.9K
13:57 57.32 57.32 57.29 57.29 14.9K
13:58 56.94 56.94 56.90 56.90 1.7K
13:59 56.91 56.91 56.91 56.91 1.2K
14:00 56.91 56.91 56.91 56.91 0.0K
14:01 56.87 56.87 56.86 56.86 2.1K
14:02 56.86 56.90 56.86 56.90 1.1K
14:03 56.90 56.90 56.90 56.90 0.7K
14:04 56.90 57.04 56.86 56.86 1.4K
14:05 56.86 56.86 56.86 56.86 0.2K
14:06 56.86 56.86 56.86 56.86 0.1K
14:07 56.86 56.90 56.83 56.90 1.0K
14:08 56.90 56.90 56.90 56.90 0.2K
14:09 56.90 56.90 56.90 56.90 0.2K
14:10 56.90 56.96 56.90 56.96 0.8K
14:11 56.96 57.01 56.96 57.01 1.4K
14:12 57.01 57.01 57.01 57.01 0.3K
14:13 57.01 57.01 56.96 56.96 0.4K
14:14 56.96 56.96 56.96 56.96 0.3K
14:15 56.93 56.93 56.93 56.93 1.2K
14:16 56.93 56.95 56.93 56.95 0.2K
14:17 56.95 56.95 56.95 56.95 0.2K
14:18 56.95 56.95 56.95 56.95 0.0K
14:19 57.00 57.00 56.95 56.95 2.0K
14:20 57.01 57.01 57.00 57.00 2.0K
14:21 57.00 57.02 57.00 57.02 0.3K
14:22 57.02 57.02 57.02 57.02 0.1K
14:23 57.02 57.02 57.02 57.02 0.3K
14:24 57.02 57.02 56.99 56.99 0.3K
14:25 56.99 56.99 56.99 56.99 0.2K
14:26 56.99 56.99 56.99 56.99 0.5K
14:27 57.02 57.02 57.02 57.02 0.3K
14:28 57.02 57.02 56.98 56.99 0.5K
14:29 57.03 57.03 56.99 56.99 0.6K
14:30 56.99 56.99 56.99 56.99 0.4K
14:31 56.99 56.99 56.99 56.99 0.3K
14:32 56.99 56.99 56.99 56.99 0.2K
14:33 56.95 56.95 56.95 56.95 1.9K
14:34 56.94 56.94 56.93 56.93 0.8K
14:35 56.93 56.97 56.93 56.94 2.1K
14:36 56.94 56.98 56.94 56.98 0.4K
14:37 56.98 56.98 56.98 56.98 0.2K
14:38 56.98 56.98 56.98 56.98 0.1K
14:39 56.98 56.98 56.97 56.97 0.5K
14:40 56.96 56.96 56.94 56.94 1.6K
14:41 56.94 56.94 56.89 56.89 0.5K
14:42 56.89 56.89 56.89 56.89 0.0K
14:43 56.89 56.89 56.84 56.84 0.3K
14:44 56.84 56.87 56.78 56.78 0.4K
14:45 56.78 56.78 56.78 56.78 0.0K
14:46 56.78 56.81 56.78 56.81 0.1K
14:47 56.81 56.81 56.73 56.73 0.4K
14:48 56.73 56.73 56.69 56.69 0.9K
14:49 56.69 56.69 56.69 56.69 0.1K
14:50 56.69 56.69 56.69 56.69 0.7K
14:51 56.69 56.72 56.69 56.72 2.4K
14:52 56.72 56.72 56.72 56.72 0.4K
14:53 56.59 56.60 56.56 56.60 2.0K
14:54 56.60 56.60 56.57 56.57 0.9K
14:55 56.54 56.57 56.54 56.57 1.8K
14:56 56.57 56.57 56.57 56.57 0.3K
14:57 56.57 56.57 56.46 56.46 0.7K
14:58 56.42 56.42 56.42 56.42 0.7K
14:59 56.40 56.40 56.34 56.34 0.5K
15:00 56.28 56.28 56.28 56.28 0.8K
15:01 56.36 56.36 56.29 56.29 1.3K
15:02 56.29 56.29 56.29 56.29 0.3K
15:03 56.29 56.29 56.29 56.29 0.1K
15:04 56.29 56.29 56.08 56.08 0.5K
15:05 56.08 56.08 56.08 56.08 0.7K
15:06 56.08 56.08 56.03 56.03 0.2K
15:07 56.03 56.03 56.03 56.03 0.3K
15:08 56.03 56.03 56.03 56.03 0.0K
15:09 56.12 56.13 56.12 56.13 1.8K
15:10 56.13 56.13 56.13 56.13 0.2K
15:11 56.14 56.14 56.13 56.13 0.7K
15:12 56.13 56.13 56.13 56.13 0.5K
15:13 56.13 56.13 56.13 56.13 0.0K
15:14 56.13 56.13 56.13 56.13 0.5K
15:15 56.22 56.22 56.17 56.17 0.9K
15:16 56.17 56.28 56.17 56.28 2.5K
15:17 56.28 56.28 56.28 56.28 1.6K
15:18 56.21 56.21 56.21 56.21 0.7K
15:19 56.21 56.21 56.21 56.21 0.1K
15:20 56.21 56.21 56.21 56.21 0.0K
15:21 56.29 56.29 56.26 56.26 0.8K
15:22 56.26 56.27 56.26 56.27 0.4K
15:23 56.27 56.27 56.22 56.22 2.2K
15:24 56.22 56.22 56.16 56.16 1.2K
15:25 56.16 56.16 56.16 56.16 1.0K
15:26 56.16 56.30 56.16 56.30 0.4K
15:27 56.30 56.30 56.29 56.29 1.0K
15:28 56.29 56.29 56.29 56.29 0.2K
15:29 56.31 56.31 56.30 56.30 0.6K
15:30 56.31 56.43 56.31 56.43 1.6K
15:31 56.44 56.44 56.44 56.44 0.7K
15:32 56.44 56.44 56.44 56.44 0.5K
15:33 56.44 56.44 56.42 56.42 0.5K
15:34 56.42 56.42 56.42 56.42 1.0K
15:35 56.42 56.43 56.42 56.43 0.4K
15:36 56.54 56.54 56.47 56.47 2.5K
15:37 56.47 56.52 56.47 56.52 1.2K
15:38 56.52 56.52 56.51 56.52 1.0K
15:39 56.52 56.55 56.43 56.43 3.4K
15:40 56.39 56.43 56.39 56.40 3.0K
15:41 56.40 56.40 56.33 56.34 1.4K
15:42 56.34 56.38 56.34 56.38 0.7K
15:43 56.37 56.37 56.32 56.32 0.5K
15:44 56.33 56.40 56.33 56.40 2.5K
15:45 56.38 56.42 56.38 56.38 0.6K
15:46 56.38 56.43 56.38 56.43 0.3K
15:47 56.43 56.49 56.43 56.49 0.8K
15:48 56.44 56.44 56.41 56.44 1.2K
15:49 56.44 56.52 56.44 56.52 1.0K
15:50 56.49 56.51 56.49 56.51 1.1K
15:51 56.42 56.53 56.42 56.53 2.5K
15:52 56.53 56.59 56.53 56.59 2.5K
15:53 56.60 56.61 56.60 56.61 2.4K
15:54 56.61 56.64 56.55 56.55 2.1K
15:55 56.59 56.71 56.51 56.71 6.9K
15:56 56.69 56.69 56.66 56.68 2.4K
15:57 56.71 56.71 56.63 56.63 5.1K
15:58 56.66 56.66 56.63 56.63 5.4K
15:59 56.63 56.63 56.58 56.58 6.6K
16:00 56.57 56.65 56.56 56.65 103.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available