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 58.24 58.30 56.16 58.26 11.5K
09:32 58.24 58.38 58.24 58.38 1.9K
09:33 58.38 58.38 58.35 58.35 1.8K
09:34 58.35 58.36 58.35 58.36 1.3K
09:35 58.36 58.36 58.13 58.13 2.1K
09:36 57.94 57.94 57.93 57.94 6.1K
09:37 57.94 57.94 57.94 57.94 0.2K
09:38 57.94 57.94 57.72 57.90 3.4K
09:39 57.72 57.72 57.72 57.72 0.3K
09:40 57.72 57.89 57.72 57.89 0.5K
09:41 57.89 58.16 57.89 58.16 0.3K
09:42 58.16 58.23 58.16 58.23 0.1K
09:43 58.23 58.23 58.23 58.23 0.1K
09:44 58.23 58.23 58.23 58.23 0.1K
09:45 58.23 58.23 58.23 58.23 0.1K
09:46 58.23 58.23 58.23 58.23 0.1K
09:47 58.23 58.23 58.02 58.02 1.2K
09:48 58.02 58.02 58.02 58.02 0.1K
09:49 58.14 58.14 58.14 58.14 0.3K
09:50 58.14 58.28 58.14 58.28 0.5K
09:51 58.28 58.28 58.28 58.28 0.1K
09:52 58.28 58.28 58.28 58.28 0.1K
09:53 58.28 58.28 57.98 57.98 0.1K
09:54 57.98 57.98 57.98 57.98 0.0K
09:55 58.12 58.13 58.12 58.13 0.5K
09:56 58.13 58.13 58.13 58.13 0.1K
09:57 58.13 58.13 58.13 58.13 0.1K
09:58 58.13 58.13 58.13 58.13 0.1K
09:59 58.13 58.13 58.13 58.13 0.4K
10:00 58.13 58.13 58.13 58.13 0.1K
10:01 58.26 58.48 58.26 58.48 2.3K
10:02 58.48 58.48 58.48 58.48 0.1K
10:03 58.48 58.48 58.48 58.48 0.0K
10:04 58.48 58.48 58.48 58.48 0.2K
10:05 58.48 58.48 58.48 58.48 0.1K
10:06 58.48 58.48 58.48 58.48 0.2K
10:07 58.38 58.38 58.38 58.38 0.2K
10:08 58.38 58.38 58.38 58.38 0.6K
10:09 58.30 58.48 58.30 58.48 1.1K
10:10 58.48 58.48 58.48 58.48 0.0K
10:11 58.48 58.48 58.48 58.48 0.0K
10:12 58.48 58.48 58.48 58.48 0.1K
10:13 58.48 58.48 58.48 58.48 0.1K
10:14 58.57 58.64 58.57 58.64 2.0K
10:15 58.64 58.64 58.61 58.61 1.9K
10:16 58.61 58.61 58.61 58.61 0.2K
10:17 58.61 58.70 58.61 58.70 1.6K
10:18 58.71 58.84 58.71 58.74 3.5K
10:19 58.74 58.81 58.74 58.81 1.8K
10:20 58.84 58.85 58.75 58.75 5.1K
10:21 58.75 58.75 58.69 58.69 0.4K
10:22 58.69 58.69 58.69 58.69 1.1K
10:23 58.80 58.80 58.80 58.80 0.9K
10:24 58.80 58.80 58.69 58.69 0.8K
10:25 58.70 58.88 58.70 58.78 3.7K
10:26 58.78 58.80 58.63 58.63 1.3K
10:27 58.63 58.73 58.63 58.73 0.2K
10:28 58.73 58.73 58.69 58.69 0.1K
10:29 58.70 58.70 58.70 58.70 0.2K
10:30 58.70 58.70 58.70 58.70 0.1K
10:31 58.70 58.74 58.70 58.74 0.3K
10:32 58.74 58.75 58.74 58.75 0.1K
10:33 58.75 58.75 58.75 58.75 0.1K
10:34 58.75 58.75 58.75 58.75 0.2K
10:35 58.75 58.75 58.75 58.75 0.3K
10:36 58.75 58.75 58.52 58.58 1.2K
10:37 58.58 58.58 58.39 58.39 4.2K
10:38 58.39 58.39 58.39 58.39 0.2K
10:39 58.39 58.39 58.39 58.39 0.1K
10:40 58.39 58.39 58.36 58.36 1.1K
10:41 58.36 58.36 58.36 58.36 0.2K
10:42 58.36 58.37 58.36 58.37 0.8K
10:43 58.37 58.68 58.37 58.68 0.7K
10:44 58.68 58.68 58.64 58.64 0.8K
10:45 58.64 58.64 58.50 58.50 1.3K
10:46 58.50 58.50 58.44 58.44 0.5K
10:47 58.44 58.44 58.41 58.41 1.0K
10:48 58.41 58.41 58.41 58.41 0.0K
10:49 58.41 58.41 58.41 58.41 0.3K
10:50 58.41 58.41 58.41 58.41 0.1K
10:51 58.41 58.41 58.41 58.41 0.2K
10:52 58.41 58.41 58.41 58.41 0.0K
10:53 58.41 58.50 58.41 58.50 1.1K
10:54 58.50 58.50 58.50 58.50 0.3K
10:55 58.50 58.56 58.50 58.56 0.4K
10:56 58.56 58.56 58.56 58.56 0.3K
10:57 58.56 58.56 58.56 58.56 0.4K
10:58 58.56 58.56 58.56 58.56 0.0K
10:59 58.56 58.56 58.35 58.35 0.5K
11:00 58.35 58.35 58.35 58.35 0.1K
11:01 58.35 58.50 58.35 58.50 1.2K
11:02 58.40 58.41 58.40 58.41 0.6K
11:03 58.41 58.41 58.41 58.41 0.2K
11:04 58.41 58.41 58.41 58.41 0.2K
11:05 58.41 58.41 58.41 58.41 0.3K
11:06 58.56 58.60 58.56 58.58 1.6K
11:07 58.64 58.70 58.64 58.70 1.8K
11:08 58.70 58.70 58.70 58.70 0.1K
11:09 58.70 58.70 58.70 58.70 0.6K
11:10 58.70 58.70 58.70 58.70 0.2K
11:11 58.56 58.56 58.56 58.56 0.4K
11:12 58.59 58.69 58.59 58.69 0.7K
11:13 58.69 58.69 58.69 58.69 0.1K
11:14 58.69 58.69 58.64 58.64 0.2K
11:15 58.64 58.67 58.64 58.67 0.6K
11:16 58.67 58.67 58.54 58.54 1.1K
11:17 58.54 58.54 58.44 58.44 1.3K
11:18 58.44 58.51 58.44 58.51 0.2K
11:19 58.51 58.51 58.51 58.51 0.3K
11:20 58.53 58.65 58.53 58.65 4.4K
11:21 58.67 58.67 58.67 58.67 0.6K
11:22 58.67 58.67 58.66 58.66 0.2K
11:23 58.66 58.66 58.59 58.66 1.1K
11:24 58.66 58.73 58.66 58.73 0.9K
11:25 58.65 58.65 58.61 58.61 1.5K
11:26 58.50 58.50 58.43 58.43 0.5K
11:27 58.43 58.43 58.43 58.43 0.5K
11:28 58.43 58.53 58.43 58.53 0.2K
11:29 58.53 58.53 58.53 58.53 0.2K
11:30 58.53 58.53 58.53 58.53 0.0K
11:31 58.53 58.53 58.51 58.51 0.2K
11:32 58.51 58.51 58.37 58.37 0.6K
11:33 58.37 58.37 58.37 58.37 0.5K
11:34 58.37 58.37 58.37 58.37 0.2K
11:35 58.37 58.37 58.25 58.25 0.9K
11:36 58.25 58.25 58.25 58.25 0.2K
11:37 58.25 58.37 58.25 58.37 1.1K
11:38 58.37 58.37 58.37 58.37 0.2K
11:39 58.37 58.39 58.37 58.39 0.4K
11:40 58.41 58.50 58.32 58.32 0.8K
11:41 58.32 58.32 58.32 58.32 0.1K
11:42 58.32 58.32 58.32 58.32 0.0K
11:43 58.32 58.32 58.32 58.32 0.3K
11:44 58.32 58.32 58.32 58.32 0.1K
11:45 58.32 58.36 58.32 58.36 1.0K
11:46 58.36 58.36 58.36 58.36 0.2K
11:47 58.36 58.36 58.32 58.32 0.4K
11:48 58.32 58.40 58.32 58.40 0.6K
11:49 58.40 58.40 58.40 58.40 0.3K
11:50 58.40 58.46 58.40 58.46 0.2K
11:51 58.46 58.46 58.46 58.46 0.2K
11:52 58.46 58.46 58.46 58.46 0.2K
11:53 58.46 58.46 58.37 58.40 1.5K
11:54 58.40 58.40 58.40 58.40 0.8K
11:55 58.40 58.40 58.32 58.36 1.0K
11:56 58.36 58.36 58.36 58.36 0.3K
11:57 58.36 58.37 58.33 58.37 0.4K
11:58 58.37 58.37 58.31 58.31 0.4K
11:59 58.31 58.40 58.31 58.40 0.4K
12:00 58.40 58.40 58.40 58.40 0.0K
12:01 58.40 58.40 58.40 58.40 0.3K
12:02 58.40 58.40 58.40 58.40 0.0K
12:03 58.40 58.46 58.40 58.46 0.7K
12:04 58.46 58.46 58.46 58.46 0.1K
12:05 58.46 58.46 58.46 58.46 0.1K
12:06 58.49 58.49 58.49 58.49 0.2K
12:07 58.49 58.53 58.49 58.53 0.7K
12:08 58.53 58.61 58.53 58.61 0.4K
12:09 58.61 58.61 58.51 58.51 1.5K
12:10 58.51 58.51 58.51 58.51 0.0K
12:11 58.51 58.51 58.51 58.51 0.3K
12:12 58.51 58.51 58.48 58.48 0.8K
12:13 58.45 58.52 58.45 58.52 0.9K
12:14 58.52 58.52 58.52 58.52 0.1K
12:15 58.52 58.52 58.52 58.52 0.0K
12:16 58.52 58.52 58.45 58.45 0.3K
12:17 58.45 58.45 58.45 58.45 0.2K
12:18 58.50 58.50 58.50 58.50 1.2K
12:19 58.54 58.54 58.47 58.47 2.0K
12:20 58.47 58.47 58.40 58.40 2.2K
12:21 58.40 58.42 58.39 58.42 2.4K
12:22 58.42 58.47 58.42 58.47 1.0K
12:23 58.47 58.47 58.40 58.40 0.5K
12:24 58.40 58.40 58.40 58.40 0.4K
12:25 58.40 58.40 58.40 58.40 0.2K
12:26 58.40 58.46 58.40 58.46 0.7K
12:27 58.47 58.47 58.47 58.47 0.6K
12:28 58.48 58.50 58.48 58.50 0.5K
12:29 58.50 58.50 58.50 58.50 0.2K
12:30 58.50 58.56 58.50 58.56 0.2K
12:31 58.56 58.56 58.56 58.56 0.2K
12:32 58.56 58.56 58.56 58.56 0.0K
12:33 58.56 58.56 58.56 58.56 0.0K
12:34 58.56 58.62 58.56 58.62 0.3K
12:35 58.62 58.62 58.62 58.62 0.1K
12:36 58.62 58.62 58.62 58.62 0.3K
12:37 58.62 58.62 58.62 58.62 0.0K
12:38 58.62 58.62 58.62 58.62 0.1K
12:39 58.62 58.62 58.62 58.62 0.2K
12:40 58.70 58.72 58.70 58.72 0.5K
12:41 58.72 58.72 58.72 58.72 0.1K
12:42 58.72 58.72 58.72 58.72 0.0K
12:43 58.72 58.72 58.72 58.72 0.1K
12:44 58.72 58.72 58.72 58.72 0.0K
12:45 58.72 58.74 58.70 58.70 1.0K
12:46 58.70 58.70 58.68 58.68 0.3K
12:47 58.68 58.68 58.68 58.68 0.3K
12:48 58.68 58.68 58.68 58.68 0.0K
12:49 58.68 58.68 58.68 58.68 0.0K
12:50 58.68 58.68 58.68 58.68 0.1K
12:51 58.68 58.68 58.68 58.68 0.0K
12:52 58.68 58.68 58.68 58.68 0.1K
12:53 58.68 58.68 58.68 58.68 0.8K
12:54 58.68 58.68 58.68 58.68 0.0K
12:55 58.68 58.68 58.68 58.68 0.1K
12:56 58.68 58.68 58.68 58.68 0.2K
12:57 58.70 58.70 58.62 58.62 1.1K
12:58 58.73 58.73 58.73 58.73 1.1K
12:59 58.73 58.73 58.73 58.73 0.7K
13:00 58.73 58.73 58.73 58.73 0.3K
13:01 58.73 58.73 58.73 58.73 0.1K
13:02 58.61 58.61 58.57 58.57 1.3K
13:03 58.57 58.60 58.57 58.60 1.8K
13:04 58.60 58.60 58.60 58.60 0.2K
13:05 58.60 58.60 58.60 58.60 0.1K
13:06 58.60 58.60 58.60 58.60 0.0K
13:07 58.60 58.60 58.60 58.60 0.0K
13:08 58.60 58.60 58.55 58.55 1.2K
13:09 58.55 58.55 58.55 58.55 0.2K
13:10 58.55 58.55 58.55 58.55 0.1K
13:11 58.55 58.55 58.55 58.55 0.0K
13:12 58.55 58.58 58.55 58.58 0.4K
13:13 58.58 58.58 58.58 58.58 0.1K
13:14 58.58 58.59 58.58 58.59 0.3K
13:15 58.59 58.63 58.59 58.63 1.2K
13:16 58.63 58.63 58.63 58.63 0.0K
13:17 58.63 58.63 58.63 58.63 0.7K
13:18 58.63 58.63 58.63 58.63 0.3K
13:19 58.63 58.66 58.63 58.66 0.5K
13:20 58.66 58.69 58.66 58.69 1.5K
13:21 58.69 58.69 58.69 58.69 0.2K
13:22 58.69 58.69 58.65 58.65 0.7K
13:23 58.65 58.65 58.65 58.65 0.2K
13:24 58.65 58.65 58.65 58.65 0.1K
13:25 58.65 58.65 58.65 58.65 0.0K
13:26 58.65 58.65 58.65 58.65 0.2K
13:27 58.65 58.65 58.65 58.65 0.1K
13:28 58.65 58.65 58.65 58.65 0.1K
13:29 58.69 58.79 58.69 58.79 2.5K
13:30 58.79 58.84 58.79 58.84 1.2K
13:31 58.84 58.84 58.84 58.84 0.3K
13:32 58.84 58.84 58.84 58.84 0.3K
13:33 58.84 58.84 58.84 58.84 0.1K
13:34 58.84 58.84 58.79 58.79 1.6K
13:35 58.79 58.79 58.79 58.79 0.1K
13:36 58.79 58.81 58.73 58.81 1.3K
13:37 58.81 58.81 58.81 58.81 0.2K
13:38 58.81 58.81 58.80 58.80 0.3K
13:39 58.80 58.80 58.80 58.80 0.1K
13:40 58.80 58.80 58.80 58.80 0.3K
13:41 58.80 58.84 58.80 58.84 0.3K
13:42 58.84 58.84 58.84 58.84 0.1K
13:43 58.84 58.89 58.84 58.89 2.0K
13:44 58.89 58.89 58.88 58.88 2.5K
13:45 58.88 58.88 58.88 58.88 0.2K
13:46 58.88 58.88 58.88 58.88 0.1K
13:47 58.90 58.90 58.86 58.86 1.5K
13:48 58.86 58.86 58.86 58.86 0.0K
13:49 58.86 58.86 58.86 58.86 0.0K
13:50 58.78 58.78 58.76 58.76 3.5K
13:51 58.76 58.77 58.76 58.77 0.5K
13:52 58.77 58.77 58.77 58.77 0.0K
13:53 58.77 58.77 58.73 58.73 0.4K
13:54 58.73 58.77 58.73 58.77 0.7K
13:55 58.77 58.77 58.77 58.77 0.6K
13:56 58.85 58.85 58.81 58.81 1.2K
13:57 58.81 58.81 58.78 58.78 0.9K
13:58 58.78 58.78 58.78 58.78 0.0K
13:59 58.78 58.78 58.78 58.78 0.0K
14:00 58.78 58.78 58.78 58.78 0.1K
14:01 58.78 58.78 58.78 58.78 0.0K
14:02 58.78 58.78 58.78 58.78 0.3K
14:03 58.78 58.78 58.78 58.78 0.2K
14:04 58.78 58.78 58.78 58.78 0.0K
14:05 58.78 58.78 58.78 58.78 0.1K
14:06 58.79 58.79 58.79 58.79 0.4K
14:07 58.79 58.79 58.79 58.79 0.0K
14:08 58.79 58.79 58.79 58.79 1.3K
14:09 58.79 58.79 58.79 58.79 0.3K
14:10 58.76 58.76 58.76 58.76 1.1K
14:11 58.76 58.76 58.76 58.76 0.0K
14:12 58.76 58.76 58.76 58.76 0.3K
14:13 58.76 58.76 58.76 58.76 0.2K
14:14 58.72 58.78 58.68 58.78 3.5K
14:15 58.78 58.78 58.78 58.78 0.2K
14:16 58.78 58.78 58.78 58.78 0.2K
14:17 58.77 58.86 58.77 58.86 1.4K
14:18 58.86 58.86 58.86 58.86 0.0K
14:19 58.86 58.86 58.86 58.86 0.2K
14:20 58.86 58.86 58.86 58.86 0.2K
14:21 58.79 58.79 58.79 58.79 0.1K
14:22 58.79 58.79 58.72 58.72 1.3K
14:23 58.72 58.72 58.72 58.72 0.1K
14:24 58.72 58.73 58.72 58.73 0.5K
14:25 58.73 58.76 58.73 58.76 0.4K
14:26 58.76 58.76 58.75 58.75 0.2K
14:27 58.75 58.75 58.75 58.75 0.3K
14:28 58.75 58.75 58.67 58.67 1.0K
14:29 58.72 58.79 58.72 58.79 1.3K
14:30 58.79 58.79 58.79 58.79 0.2K
14:31 58.81 58.83 58.80 58.83 3.1K
14:32 58.83 58.83 58.83 58.83 0.1K
14:33 58.83 58.83 58.83 58.83 0.4K
14:34 58.83 58.90 58.83 58.90 0.7K
14:35 58.91 58.91 58.90 58.90 0.7K
14:36 58.90 58.90 58.85 58.85 0.7K
14:37 58.85 58.91 58.85 58.91 0.3K
14:38 58.91 58.91 58.91 58.91 0.2K
14:39 58.91 58.91 58.87 58.87 0.5K
14:40 58.87 58.87 58.87 58.87 0.4K
14:41 58.87 58.87 58.87 58.87 0.1K
14:42 58.87 58.92 58.87 58.92 0.1K
14:43 58.92 58.92 58.86 58.87 7.3K
14:44 58.87 58.87 58.87 58.87 0.1K
14:45 58.87 58.87 58.87 58.87 0.2K
14:46 58.83 58.86 58.80 58.80 2.6K
14:47 58.84 58.84 58.84 58.84 0.8K
14:48 58.83 58.83 58.80 58.80 0.4K
14:49 58.80 58.87 58.80 58.87 0.5K
14:50 58.83 58.83 58.83 58.83 0.8K
14:51 58.86 58.86 58.83 58.83 0.7K
14:52 58.83 58.83 58.82 58.82 0.3K
14:53 58.82 58.82 58.82 58.82 0.1K
14:54 58.87 58.87 58.85 58.87 0.7K
14:55 58.87 58.87 58.87 58.87 0.3K
14:56 58.87 58.87 58.87 58.87 0.0K
14:57 58.87 58.87 58.87 58.87 0.3K
14:58 58.87 58.87 58.80 58.80 2.1K
14:59 58.80 58.82 58.79 58.79 1.3K
15:00 58.82 58.82 58.82 58.82 0.9K
15:01 58.82 58.82 58.80 58.80 1.4K
15:02 58.80 58.84 58.80 58.84 0.1K
15:03 58.84 58.84 58.84 58.84 1.1K
15:04 58.84 58.90 58.84 58.90 3.8K
15:05 58.90 58.90 58.90 58.90 0.2K
15:06 58.90 58.90 58.89 58.89 0.2K
15:07 58.89 58.90 58.89 58.90 0.3K
15:08 58.90 58.90 58.81 58.81 2.2K
15:09 58.81 58.81 58.81 58.81 0.0K
15:10 58.83 58.83 58.81 58.81 0.7K
15:11 58.81 58.81 58.81 58.81 0.1K
15:12 58.88 58.89 58.86 58.89 1.3K
15:13 58.89 58.89 58.89 58.89 0.6K
15:14 58.89 58.89 58.89 58.89 0.7K
15:15 58.89 58.92 58.89 58.92 0.4K
15:16 58.92 58.94 58.92 58.94 0.9K
15:17 58.90 58.91 58.90 58.91 1.7K
15:18 58.91 58.91 58.91 58.91 0.0K
15:19 58.91 58.94 58.91 58.92 0.5K
15:20 58.92 58.92 58.92 58.92 0.5K
15:21 58.92 59.00 58.92 59.00 3.4K
15:22 58.99 59.01 58.99 59.01 4.9K
15:23 59.01 59.01 59.01 59.01 0.2K
15:24 59.02 59.02 59.02 59.02 0.4K
15:25 59.02 59.04 59.02 59.04 1.1K
15:26 59.04 59.04 59.02 59.02 1.6K
15:27 59.05 59.07 59.05 59.07 1.1K
15:28 59.07 59.08 59.01 59.01 2.3K
15:29 59.01 59.02 59.01 59.02 0.5K
15:30 59.02 59.02 59.02 59.02 0.3K
15:31 58.99 59.14 58.99 59.14 6.8K
15:32 59.14 59.17 59.14 59.17 1.5K
15:33 59.11 59.16 59.11 59.16 1.9K
15:34 59.16 59.16 59.16 59.16 1.5K
15:35 59.16 59.16 59.16 59.16 0.2K
15:36 59.16 59.16 59.01 59.01 1.7K
15:37 59.01 59.01 58.88 58.88 0.6K
15:38 58.88 58.88 58.88 58.88 0.2K
15:39 58.87 58.87 58.87 58.87 0.8K
15:40 58.90 58.90 58.89 58.89 2.1K
15:41 58.89 58.92 58.89 58.89 1.7K
15:42 58.89 58.97 58.89 58.97 0.9K
15:43 58.97 58.97 58.93 58.93 0.8K
15:44 58.93 58.97 58.92 58.97 1.6K
15:45 58.97 58.97 58.96 58.96 0.6K
15:46 59.00 59.00 58.96 58.97 5.8K
15:47 59.00 59.00 59.00 59.00 0.8K
15:48 59.00 59.00 58.90 58.90 2.8K
15:49 58.94 59.03 58.94 59.01 4.4K
15:50 59.01 59.04 58.98 59.04 3.9K
15:51 59.01 59.01 59.01 59.01 2.0K
15:52 58.89 58.89 58.89 58.89 2.7K
15:53 58.89 58.98 58.89 58.95 0.8K
15:54 58.95 58.99 58.95 58.99 3.1K
15:55 58.95 58.95 58.85 58.85 6.7K
15:56 58.94 58.94 58.92 58.92 3.3K
15:57 58.89 58.91 58.89 58.91 5.6K
15:58 58.92 58.92 58.91 58.91 3.6K
15:59 58.91 58.91 58.89 58.90 14.5K
16:00 58.90 58.93 58.88 58.90 183.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available