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 59.72 60.20 59.36 59.98 9.4K
09:32 59.36 59.65 59.36 59.65 3.7K
09:33 59.65 59.65 59.65 59.65 0.1K
09:34 59.65 59.65 59.37 59.40 3.7K
09:35 59.40 59.40 59.40 59.40 0.1K
09:36 59.68 59.68 59.55 59.55 1.3K
09:37 59.51 59.51 59.50 59.50 0.7K
09:38 59.50 59.50 59.48 59.48 1.2K
09:39 59.48 59.48 59.48 59.48 0.0K
09:40 59.48 59.48 59.48 59.48 0.1K
09:41 59.48 59.48 59.48 59.48 0.5K
09:42 59.48 59.48 59.45 59.45 0.8K
09:43 59.45 59.45 59.45 59.45 0.0K
09:44 59.45 59.45 59.41 59.41 2.3K
09:45 59.41 59.55 59.41 59.55 0.7K
09:46 59.55 59.55 59.40 59.40 1.0K
09:47 59.40 59.40 59.17 59.17 0.8K
09:48 59.19 59.19 59.19 59.19 0.3K
09:49 59.28 59.28 59.28 59.28 0.2K
09:50 59.15 59.15 59.15 59.15 1.0K
09:51 59.15 59.15 59.15 59.15 1.4K
09:52 59.15 59.15 59.15 59.15 2.3K
09:53 59.15 59.15 58.92 58.92 0.7K
09:54 58.92 58.92 58.92 58.92 0.1K
09:55 58.92 58.92 58.92 58.92 0.0K
09:56 58.92 58.99 58.92 58.99 0.7K
09:57 59.01 59.11 59.01 59.11 0.3K
09:58 59.11 59.11 59.11 59.11 0.1K
09:59 59.11 59.11 58.95 59.03 2.5K
10:00 58.98 59.04 58.98 59.04 1.6K
10:01 59.07 59.07 58.99 58.99 4.5K
10:02 58.99 58.99 58.99 58.99 0.2K
10:03 59.17 59.21 59.17 59.21 1.7K
10:04 59.41 59.41 59.37 59.38 1.5K
10:05 59.40 59.40 59.40 59.40 0.5K
10:06 59.43 59.50 59.40 59.50 2.0K
10:07 59.50 59.50 59.42 59.42 1.4K
10:08 59.42 59.42 59.42 59.42 0.6K
10:09 59.42 59.50 59.42 59.42 1.6K
10:10 59.42 59.56 59.42 59.56 0.5K
10:11 59.56 59.65 59.56 59.65 1.5K
10:12 59.50 59.50 59.50 59.50 0.6K
10:13 59.50 59.50 59.45 59.45 1.8K
10:14 59.41 59.49 59.41 59.49 0.8K
10:15 59.49 59.49 59.49 59.49 0.6K
10:16 59.49 59.59 59.49 59.59 0.2K
10:17 59.59 59.59 59.59 59.59 0.4K
10:18 59.67 59.67 59.67 59.67 0.4K
10:19 59.67 59.81 59.67 59.81 0.9K
10:20 59.81 59.81 59.74 59.74 0.8K
10:21 59.78 59.78 59.78 59.78 0.2K
10:22 59.78 59.82 59.78 59.82 0.3K
10:23 59.82 59.82 59.72 59.72 0.7K
10:24 59.81 59.81 59.81 59.81 1.5K
10:25 59.88 60.07 59.83 60.07 6.8K
10:26 60.07 60.07 60.03 60.03 0.4K
10:27 59.99 59.99 59.97 59.97 0.4K
10:28 60.05 60.05 60.05 60.05 2.1K
10:29 60.05 60.05 59.88 59.88 1.8K
10:30 59.88 59.88 59.88 59.88 0.2K
10:31 59.88 59.88 59.88 59.88 0.4K
10:32 59.88 59.91 59.87 59.91 1.2K
10:33 59.95 60.00 59.95 60.00 1.0K
10:34 60.00 60.00 60.00 60.00 0.4K
10:35 60.00 60.00 59.93 59.93 0.7K
10:36 60.02 60.02 59.85 59.94 0.9K
10:37 59.94 59.94 59.94 59.94 0.4K
10:38 59.94 59.94 59.94 59.94 0.3K
10:39 59.94 59.96 59.94 59.96 0.2K
10:40 59.96 60.16 59.89 60.16 2.1K
10:41 60.16 60.16 60.16 60.16 0.3K
10:42 60.16 60.16 59.96 59.96 1.2K
10:43 59.93 59.93 59.93 59.93 0.8K
10:44 59.82 59.85 59.82 59.85 2.2K
10:45 59.90 59.90 59.90 59.90 0.2K
10:46 59.90 59.90 59.90 59.90 0.2K
10:47 59.98 59.98 59.93 59.93 0.3K
10:48 59.93 59.93 59.93 59.93 0.2K
10:49 59.93 59.93 59.87 59.87 0.4K
10:50 59.87 59.87 59.87 59.87 0.0K
10:51 59.87 59.87 59.87 59.87 0.5K
10:52 59.92 60.01 59.92 60.01 1.5K
10:53 60.08 60.08 60.08 60.08 0.5K
10:54 60.08 60.08 60.08 60.08 0.0K
10:55 60.08 60.08 60.08 60.08 0.2K
10:56 60.08 60.08 60.08 60.08 0.1K
10:57 60.08 60.08 60.08 60.08 0.7K
10:58 60.08 60.08 60.08 60.08 0.1K
10:59 60.08 60.08 60.08 60.08 0.3K
11:00 60.08 60.19 60.08 60.19 0.7K
11:01 60.19 60.19 60.12 60.12 0.5K
11:02 60.12 60.12 60.12 60.12 0.2K
11:03 60.12 60.32 60.12 60.32 2.4K
11:04 60.32 60.32 60.30 60.30 0.5K
11:05 60.30 60.30 60.30 60.30 1.0K
11:06 60.30 60.30 60.17 60.17 0.8K
11:07 60.17 60.26 60.17 60.26 0.3K
11:08 60.26 60.34 60.18 60.34 1.5K
11:09 60.34 60.43 60.34 60.43 0.9K
11:10 60.43 60.43 60.37 60.37 0.3K
11:11 60.37 60.37 60.37 60.37 1.3K
11:12 60.37 60.37 60.33 60.33 0.5K
11:13 60.33 60.33 60.33 60.33 0.7K
11:14 60.33 60.33 60.33 60.33 0.2K
11:15 60.23 60.23 60.23 60.23 0.7K
11:16 60.23 60.30 60.18 60.18 5.0K
11:17 60.18 60.18 60.18 60.18 0.6K
11:18 60.18 60.18 60.09 60.09 0.6K
11:19 60.11 60.11 60.11 60.11 0.5K
11:20 60.13 60.13 60.09 60.09 1.9K
11:21 60.09 60.09 60.09 60.09 0.5K
11:22 60.09 60.09 60.01 60.01 0.7K
11:23 60.01 60.01 60.01 60.01 0.1K
11:24 60.01 60.15 60.01 60.15 1.0K
11:25 60.14 60.14 60.14 60.14 0.1K
11:26 60.14 60.14 60.04 60.04 1.1K
11:27 60.04 60.04 60.04 60.04 0.3K
11:28 60.12 60.12 60.12 60.12 0.5K
11:29 60.12 60.12 60.12 60.12 0.0K
11:30 60.06 60.06 60.06 60.06 0.1K
11:31 60.06 60.06 60.06 60.06 1.1K
11:32 60.06 60.06 59.95 59.95 0.7K
11:33 59.95 59.95 59.95 59.95 0.0K
11:34 59.95 60.00 59.95 60.00 0.1K
11:35 60.00 60.00 60.00 60.00 0.2K
11:36 59.94 59.97 59.91 59.97 1.7K
11:37 59.97 60.03 59.97 60.03 1.0K
11:38 60.03 60.03 60.03 60.03 0.1K
11:39 60.03 60.03 60.00 60.00 0.8K
11:40 60.00 60.00 60.00 60.00 0.1K
11:41 60.00 60.00 59.83 59.94 2.6K
11:42 59.95 59.95 59.93 59.93 2.2K
11:43 59.80 59.80 59.80 59.80 0.9K
11:44 59.53 59.69 59.48 59.48 2.1K
11:45 59.57 59.72 59.57 59.72 1.0K
11:46 59.72 59.79 59.72 59.79 0.8K
11:47 59.88 59.88 59.74 59.74 0.7K
11:48 59.74 59.74 59.74 59.74 0.1K
11:49 59.74 59.76 59.74 59.76 0.3K
11:50 59.76 59.92 59.76 59.92 0.5K
11:51 59.95 59.95 59.94 59.94 0.9K
11:52 59.94 59.94 59.88 59.88 0.3K
11:53 59.88 59.88 59.88 59.88 0.0K
11:54 59.88 59.88 59.88 59.88 0.0K
11:55 60.00 60.00 60.00 60.00 1.7K
11:56 60.00 60.01 60.00 60.01 0.3K
11:57 60.01 60.01 59.99 59.99 0.6K
11:58 59.97 60.22 59.97 60.22 3.6K
11:59 60.22 60.29 60.22 60.29 0.6K
12:00 60.30 60.30 60.25 60.25 0.8K
12:01 60.25 60.34 60.25 60.28 2.1K
12:02 60.16 60.21 60.16 60.21 3.2K
12:03 60.21 60.21 60.20 60.21 1.1K
12:04 60.21 60.21 60.07 60.07 1.1K
12:05 60.07 60.07 60.07 60.07 0.6K
12:06 60.06 60.06 60.06 60.06 0.3K
12:07 60.06 60.06 60.04 60.04 0.5K
12:08 60.04 60.04 60.04 60.04 0.0K
12:09 60.04 60.04 60.04 60.04 1.0K
12:10 60.04 60.09 60.04 60.09 0.3K
12:11 60.09 60.09 60.09 60.09 0.9K
12:12 60.09 60.09 60.09 60.09 0.1K
12:13 60.12 60.12 60.12 60.12 0.4K
12:14 60.12 60.12 60.10 60.10 0.8K
12:15 60.10 60.10 60.10 60.10 0.3K
12:16 60.10 60.14 60.07 60.07 1.3K
12:17 60.07 60.08 60.07 60.08 0.7K
12:18 60.08 60.08 60.04 60.04 5.8K
12:19 60.04 60.12 60.04 60.09 2.1K
12:20 60.09 60.09 60.02 60.02 0.4K
12:21 60.02 60.04 60.02 60.04 0.6K
12:22 60.04 60.07 60.00 60.00 0.4K
12:23 60.00 60.00 59.95 59.95 0.9K
12:24 59.95 59.95 59.95 59.95 0.5K
12:25 59.95 60.09 59.95 60.06 0.7K
12:26 60.06 60.06 60.06 60.06 0.3K
12:27 60.06 60.06 60.06 60.06 0.2K
12:28 60.06 60.13 60.06 60.13 0.9K
12:29 60.10 60.10 60.10 60.10 1.9K
12:30 60.10 60.11 60.10 60.11 0.3K
12:31 60.11 60.11 60.11 60.11 0.3K
12:32 60.11 60.11 60.02 60.02 2.3K
12:33 60.02 60.02 60.02 60.02 0.1K
12:34 60.02 60.02 60.01 60.01 0.3K
12:35 60.01 60.03 60.01 60.03 0.7K
12:36 60.04 60.04 59.99 59.99 0.2K
12:37 59.99 59.99 59.95 59.95 0.6K
12:38 59.91 59.91 59.88 59.90 0.7K
12:39 59.90 59.93 59.89 59.89 0.7K
12:40 59.89 59.89 59.88 59.88 0.5K
12:41 59.88 59.88 59.88 59.88 0.2K
12:42 59.88 59.88 59.88 59.88 0.2K
12:43 59.79 59.79 59.70 59.70 0.4K
12:44 59.70 59.70 59.70 59.70 0.1K
12:45 59.70 59.70 59.70 59.70 0.2K
12:46 59.70 59.85 59.70 59.85 1.2K
12:47 59.85 59.85 59.83 59.83 0.5K
12:48 59.83 59.83 59.83 59.83 0.3K
12:49 59.83 59.83 59.66 59.66 0.4K
12:50 59.66 59.67 59.66 59.67 0.1K
12:51 59.67 59.67 59.67 59.67 0.1K
12:52 59.67 59.67 59.67 59.67 0.3K
12:53 59.67 59.67 59.54 59.54 0.4K
12:54 59.54 59.54 59.54 59.54 0.6K
12:55 59.54 59.68 59.54 59.68 0.4K
12:56 59.68 59.68 59.68 59.68 0.4K
12:57 59.68 59.75 59.68 59.75 0.8K
12:58 59.75 59.75 59.75 59.75 0.2K
12:59 59.79 59.79 59.79 59.79 0.7K
13:00 59.79 59.82 59.79 59.82 0.7K
13:01 59.82 59.85 59.81 59.85 2.6K
13:02 59.85 59.85 59.85 59.85 1.5K
13:03 59.85 59.85 59.74 59.80 2.2K
13:04 59.80 59.89 59.80 59.89 0.6K
13:05 59.89 59.89 59.89 59.89 0.2K
13:06 59.90 59.95 59.90 59.95 0.8K
13:07 59.88 59.93 59.88 59.93 0.8K
13:08 59.93 59.94 59.93 59.94 3.6K
13:09 59.90 59.91 59.90 59.91 0.3K
13:10 59.91 59.93 59.91 59.93 0.2K
13:11 59.93 59.94 59.93 59.94 0.3K
13:12 59.94 59.94 59.94 59.94 0.1K
13:13 59.94 59.94 59.94 59.94 0.4K
13:14 59.86 59.86 59.80 59.80 0.4K
13:15 59.80 59.80 59.80 59.80 0.3K
13:16 59.80 59.80 59.80 59.80 0.2K
13:17 59.80 59.80 59.80 59.80 0.1K
13:18 59.80 59.80 59.80 59.80 0.3K
13:19 59.80 59.80 59.80 59.80 0.3K
13:20 59.80 59.80 59.78 59.78 1.4K
13:21 59.78 59.86 59.78 59.86 1.1K
13:22 59.86 59.86 59.86 59.86 0.6K
13:23 59.86 59.86 59.86 59.86 0.1K
13:24 59.86 59.86 59.86 59.86 0.1K
13:25 59.80 59.80 59.80 59.80 0.9K
13:26 59.80 59.80 59.80 59.80 0.9K
13:27 59.80 59.80 59.80 59.80 0.7K
13:28 59.80 59.80 59.80 59.80 0.8K
13:29 59.80 59.82 59.80 59.82 0.5K
13:30 59.78 59.78 59.74 59.74 2.1K
13:31 59.74 59.74 59.66 59.69 0.9K
13:32 59.74 59.79 59.74 59.79 0.8K
13:33 59.79 59.79 59.79 59.79 0.0K
13:34 59.71 59.71 59.71 59.71 0.3K
13:35 59.71 59.71 59.68 59.68 0.3K
13:36 59.68 59.74 59.68 59.74 0.3K
13:37 59.74 59.74 59.68 59.68 0.6K
13:38 59.68 59.68 59.60 59.60 1.2K
13:39 59.60 59.64 59.60 59.64 1.2K
13:40 59.64 59.69 59.64 59.69 0.3K
13:41 59.69 59.69 59.69 59.69 0.6K
13:42 59.69 59.71 59.69 59.71 0.2K
13:43 59.72 59.75 59.71 59.75 1.2K
13:44 59.75 59.75 59.67 59.67 0.2K
13:45 59.66 59.66 59.66 59.66 1.1K
13:46 59.66 59.66 59.66 59.66 0.0K
13:47 59.66 59.66 59.66 59.66 0.5K
13:48 59.66 59.66 59.65 59.65 0.3K
13:49 59.65 59.65 59.57 59.57 1.4K
13:50 59.57 59.57 59.57 59.57 0.0K
13:51 59.63 59.67 59.63 59.67 0.5K
13:52 59.67 59.67 59.67 59.67 0.0K
13:53 59.67 59.67 59.67 59.67 0.2K
13:54 59.67 59.67 59.67 59.67 0.2K
13:55 59.67 59.70 59.67 59.70 0.4K
13:56 59.70 59.70 59.67 59.67 0.9K
13:57 59.67 59.67 59.67 59.67 0.0K
13:58 59.63 59.63 59.63 59.63 0.5K
13:59 59.66 59.70 59.66 59.70 0.6K
14:00 59.70 59.70 59.70 59.70 0.1K
14:01 59.67 59.75 59.67 59.75 2.0K
14:02 59.75 59.76 59.75 59.76 0.2K
14:03 59.76 59.76 59.76 59.76 0.1K
14:04 59.74 59.79 59.74 59.79 0.5K
14:05 59.79 59.79 59.79 59.79 0.1K
14:06 59.79 59.79 59.79 59.79 0.3K
14:07 59.79 59.79 59.79 59.79 0.1K
14:08 59.79 59.82 59.79 59.82 0.8K
14:09 59.90 59.90 59.90 59.90 0.7K
14:10 59.90 59.90 59.90 59.90 0.1K
14:11 59.90 59.94 59.90 59.93 2.0K
14:12 59.93 59.93 59.93 59.93 0.0K
14:13 59.94 59.96 59.94 59.96 0.4K
14:14 59.96 59.96 59.96 59.96 0.1K
14:15 59.96 59.96 59.92 59.92 0.4K
14:16 59.92 59.92 59.92 59.92 0.1K
14:17 59.92 59.92 59.92 59.92 0.2K
14:18 59.92 59.92 59.92 59.92 0.1K
14:19 59.92 59.92 59.92 59.92 0.1K
14:20 59.92 59.93 59.92 59.93 0.5K
14:21 59.93 59.93 59.93 59.93 0.0K
14:22 59.93 59.93 59.93 59.93 0.3K
14:23 59.93 59.93 59.87 59.87 0.9K
14:24 59.87 59.87 59.87 59.87 1.1K
14:25 59.87 59.87 59.76 59.76 0.5K
14:26 59.76 59.86 59.76 59.86 1.0K
14:27 59.86 59.91 59.86 59.91 1.1K
14:28 59.96 59.96 59.96 59.96 0.5K
14:29 59.96 59.96 59.94 59.94 1.0K
14:30 59.94 59.94 59.94 59.94 0.0K
14:31 59.90 59.94 59.90 59.94 1.0K
14:32 59.94 59.94 59.94 59.94 0.1K
14:33 59.94 59.94 59.94 59.94 0.3K
14:34 59.89 59.89 59.89 59.89 0.8K
14:35 59.89 59.89 59.89 59.89 0.4K
14:36 59.89 59.89 59.89 59.89 0.5K
14:37 59.89 59.92 59.89 59.92 0.5K
14:38 59.92 59.92 59.92 59.92 0.3K
14:39 59.92 59.92 59.92 59.92 0.0K
14:40 59.92 59.92 59.92 59.92 0.1K
14:41 59.92 59.92 59.92 59.92 0.1K
14:42 59.89 59.90 59.89 59.90 0.7K
14:43 59.90 59.90 59.90 59.90 1.0K
14:44 59.85 59.87 59.85 59.87 1.0K
14:45 59.87 59.89 59.87 59.89 0.7K
14:46 59.89 59.89 59.89 59.89 0.8K
14:47 59.89 59.89 59.89 59.89 0.1K
14:48 59.89 59.89 59.89 59.89 0.3K
14:49 59.89 59.96 59.89 59.96 0.8K
14:50 59.98 59.98 59.98 59.98 0.5K
14:51 59.98 59.98 59.85 59.85 0.2K
14:52 59.85 59.89 59.85 59.89 3.1K
14:53 59.89 59.95 59.89 59.91 1.8K
14:54 59.91 59.96 59.91 59.96 1.2K
14:55 59.96 59.96 59.96 59.96 0.1K
14:56 59.99 60.00 59.99 60.00 0.7K
14:57 60.00 60.06 60.00 60.05 1.6K
14:58 60.05 60.05 60.02 60.02 0.5K
14:59 60.03 60.05 60.03 60.05 0.7K
15:00 60.05 60.05 60.03 60.03 0.3K
15:01 60.00 60.01 60.00 60.01 0.7K
15:02 60.01 60.03 60.00 60.03 1.4K
15:03 60.03 60.03 60.00 60.00 0.7K
15:04 60.00 60.00 59.97 59.97 0.7K
15:05 60.00 60.03 60.00 60.03 2.2K
15:06 60.03 60.03 60.03 60.03 0.4K
15:07 60.03 60.10 60.03 60.10 3.6K
15:08 60.06 60.14 60.06 60.14 8.5K
15:09 60.09 60.15 60.09 60.15 1.5K
15:10 60.15 60.24 60.15 60.24 1.9K
15:11 60.31 60.31 60.28 60.28 2.6K
15:12 60.30 60.30 60.30 60.30 0.7K
15:13 60.30 60.30 60.28 60.28 0.9K
15:14 60.28 60.28 60.28 60.28 0.6K
15:15 60.28 60.29 60.28 60.29 1.2K
15:16 60.22 60.22 60.18 60.18 0.5K
15:17 60.18 60.18 60.18 60.18 0.4K
15:18 60.18 60.18 60.10 60.10 1.7K
15:19 60.07 60.07 60.07 60.07 0.4K
15:20 60.06 60.11 60.06 60.11 0.6K
15:21 60.07 60.07 60.06 60.06 0.9K
15:22 60.06 60.09 60.06 60.06 0.6K
15:23 60.04 60.04 59.98 60.02 3.9K
15:24 60.02 60.08 60.02 60.08 1.6K
15:25 60.09 60.09 60.06 60.06 2.3K
15:26 60.06 60.06 60.06 60.06 0.5K
15:27 60.05 60.05 60.04 60.04 0.8K
15:28 60.04 60.04 60.04 60.04 1.6K
15:29 60.03 60.03 59.95 59.95 2.8K
15:30 59.95 59.95 59.94 59.95 2.2K
15:31 59.95 59.97 59.95 59.97 1.7K
15:32 59.99 60.00 59.95 59.95 5.4K
15:33 59.95 60.00 59.95 60.00 0.9K
15:34 60.00 60.00 59.94 59.94 2.2K
15:35 59.94 59.94 59.94 59.94 0.2K
15:36 59.94 59.94 59.88 59.88 4.0K
15:37 59.88 59.94 59.87 59.94 3.1K
15:38 59.94 60.01 59.94 60.01 1.3K
15:39 60.00 60.00 59.99 59.99 5.0K
15:40 59.99 59.99 59.93 59.93 23.0K
15:41 59.93 59.97 59.93 59.97 1.9K
15:42 60.01 60.02 60.00 60.02 2.3K
15:43 60.02 60.03 60.02 60.02 1.9K
15:44 60.01 60.01 60.00 60.00 4.0K
15:45 60.00 60.02 60.00 60.02 2.2K
15:46 60.02 60.02 59.96 59.99 4.2K
15:47 59.99 59.99 59.97 59.99 1.8K
15:48 59.99 60.02 59.99 59.99 3.6K
15:49 59.99 59.99 59.95 59.95 6.4K
15:50 59.95 60.03 59.95 60.03 3.3K
15:51 60.03 60.08 60.03 60.08 4.7K
15:52 60.08 60.09 60.08 60.09 4.9K
15:53 60.09 60.09 59.99 59.99 7.4K
15:54 59.99 59.99 59.99 59.99 3.8K
15:55 59.99 59.99 59.94 59.98 11.3K
15:56 59.96 59.96 59.88 59.89 12.7K
15:57 59.94 59.94 59.77 59.77 16.4K
15:58 59.76 59.78 59.75 59.78 3.8K
15:59 59.76 59.77 59.70 59.70 16.3K
16:00 59.72 59.73 59.64 59.67 130.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available