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 61.16 61.20 59.71 60.66 29.2K
09:32 60.66 60.88 60.66 60.88 0.2K
09:33 60.88 60.88 60.88 60.88 0.0K
09:34 60.92 60.99 60.92 60.99 0.4K
09:35 60.44 60.79 60.44 60.79 0.4K
09:36 60.79 60.99 60.79 60.99 2.3K
09:37 60.87 60.87 60.87 60.87 0.5K
09:38 60.87 60.99 60.78 60.78 1.0K
09:39 60.78 60.78 60.78 60.78 0.2K
09:40 60.78 60.78 60.76 60.76 0.8K
09:41 60.89 60.90 60.89 60.90 0.3K
09:42 60.91 61.00 60.91 61.00 1.7K
09:43 61.00 61.03 60.96 60.96 1.7K
09:44 60.96 60.96 60.86 60.86 1.7K
09:45 60.86 60.98 60.86 60.98 0.9K
09:46 60.99 61.09 60.99 61.09 5.1K
09:47 61.09 61.09 60.99 61.06 4.1K
09:48 61.06 61.06 61.02 61.02 2.2K
09:49 61.02 61.02 61.00 61.00 2.0K
09:50 61.08 61.11 61.08 61.11 2.4K
09:51 61.11 61.11 61.00 61.00 2.5K
09:52 61.00 61.14 60.83 61.14 3.4K
09:53 61.20 61.20 61.20 61.20 1.6K
09:54 61.20 61.38 61.20 61.34 2.2K
09:55 61.34 61.39 61.34 61.39 0.3K
09:56 61.39 61.42 61.39 61.42 0.2K
09:57 61.34 61.50 61.17 61.50 4.2K
09:58 61.42 61.42 61.20 61.20 4.0K
09:59 61.11 61.11 61.00 61.00 1.2K
10:00 61.00 61.13 60.95 61.13 1.8K
10:01 60.99 61.18 60.99 61.18 2.9K
10:02 61.16 61.16 61.16 61.16 0.7K
10:03 61.16 61.20 61.07 61.07 3.0K
10:04 61.10 61.29 61.10 61.16 3.5K
10:05 61.16 61.16 61.13 61.13 4.3K
10:06 61.29 61.41 61.29 61.41 1.0K
10:07 61.41 61.42 61.41 61.42 0.2K
10:08 61.39 61.39 61.17 61.17 1.5K
10:09 61.17 61.24 61.15 61.15 0.8K
10:10 61.15 61.15 61.10 61.10 1.0K
10:11 61.10 61.27 61.10 61.27 1.7K
10:12 61.15 61.21 61.15 61.21 2.0K
10:13 61.21 61.37 61.21 61.37 0.5K
10:14 61.36 61.42 61.33 61.42 0.8K
10:15 61.42 61.42 61.41 61.41 0.4K
10:16 61.41 61.46 61.41 61.46 1.1K
10:17 61.38 61.42 61.38 61.42 0.3K
10:18 61.42 61.52 61.42 61.52 2.3K
10:19 61.52 61.53 61.37 61.51 1.1K
10:20 61.44 61.51 61.44 61.45 2.1K
10:21 61.45 61.45 61.40 61.40 1.9K
10:22 61.38 61.38 61.30 61.30 2.9K
10:23 61.30 61.33 61.03 61.15 1.4K
10:24 61.19 61.29 61.16 61.29 0.7K
10:25 61.29 61.29 61.16 61.16 1.9K
10:26 61.00 61.00 60.81 60.81 17.8K
10:27 60.90 60.90 60.90 60.90 2.3K
10:28 60.90 60.90 60.62 60.62 7.8K
10:29 60.62 60.76 60.62 60.75 1.6K
10:30 60.90 60.99 60.90 60.99 5.0K
10:31 60.99 60.99 60.95 60.95 0.9K
10:32 60.95 61.08 60.95 61.08 1.1K
10:33 61.08 61.08 61.01 61.01 2.2K
10:34 61.01 61.01 61.01 61.01 0.2K
10:35 61.01 61.01 60.94 60.95 1.2K
10:36 60.95 61.13 60.95 61.13 1.9K
10:37 61.00 61.05 61.00 61.05 2.2K
10:38 61.05 61.10 61.05 61.10 0.3K
10:39 61.10 61.10 61.10 61.10 0.2K
10:40 61.10 61.23 61.10 61.23 0.8K
10:41 61.23 61.23 61.23 61.23 0.0K
10:42 61.23 61.23 61.06 61.06 2.6K
10:43 61.15 61.15 61.14 61.14 1.9K
10:44 61.14 61.14 61.10 61.14 1.0K
10:45 61.14 61.20 61.11 61.11 2.7K
10:46 61.16 61.16 61.16 61.16 0.6K
10:47 61.16 61.37 61.16 61.37 1.0K
10:48 61.38 61.38 61.38 61.38 0.5K
10:49 61.38 61.40 61.38 61.40 0.7K
10:50 61.40 61.40 61.40 61.40 0.4K
10:51 61.52 61.52 61.52 61.52 0.5K
10:52 61.52 61.52 61.11 61.11 1.9K
10:53 61.10 61.15 61.04 61.13 2.3K
10:54 61.13 61.13 61.10 61.12 0.7K
10:55 61.03 61.03 61.03 61.03 0.3K
10:56 61.03 61.09 61.03 61.09 1.7K
10:57 61.09 61.09 61.09 61.09 0.2K
10:58 61.09 61.10 61.09 61.10 0.4K
10:59 61.10 61.15 61.10 61.15 2.1K
11:00 61.12 61.12 61.12 61.12 0.4K
11:01 61.12 61.12 61.12 61.12 0.2K
11:02 61.12 61.12 61.08 61.08 1.2K
11:03 61.08 61.09 61.08 61.09 0.6K
11:04 61.09 61.15 61.08 61.15 2.1K
11:05 61.15 61.22 61.15 61.22 0.6K
11:06 61.22 61.22 61.22 61.22 0.6K
11:07 61.22 61.22 61.22 61.22 0.4K
11:08 61.22 61.22 61.22 61.22 0.1K
11:09 61.22 61.22 61.15 61.15 0.6K
11:10 61.15 61.15 61.15 61.15 0.2K
11:11 61.15 61.16 61.09 61.09 2.6K
11:12 61.09 61.09 61.09 61.09 0.1K
11:13 61.09 61.20 61.09 61.20 1.5K
11:14 61.10 61.10 61.10 61.10 1.6K
11:15 61.10 61.10 61.10 61.10 0.0K
11:16 61.10 61.10 61.10 61.10 0.2K
11:17 61.10 61.10 61.10 61.10 0.1K
11:18 61.10 61.10 61.10 61.10 0.1K
11:19 61.13 61.13 61.11 61.11 0.7K
11:20 61.11 61.17 61.11 61.17 0.9K
11:21 61.17 61.17 61.17 61.17 0.1K
11:22 61.12 61.12 61.12 61.12 0.1K
11:23 61.12 61.19 61.12 61.12 1.4K
11:24 61.12 61.26 61.12 61.26 1.4K
11:25 61.16 61.16 61.16 61.16 0.5K
11:26 61.16 61.25 61.16 61.25 2.2K
11:27 61.16 61.16 61.16 61.16 2.2K
11:28 61.16 61.16 61.16 61.16 0.0K
11:29 61.16 61.17 61.16 61.17 0.4K
11:30 61.17 61.17 61.17 61.17 0.7K
11:31 61.17 61.17 61.17 61.17 0.2K
11:32 61.20 61.24 61.20 61.24 1.6K
11:33 61.24 61.24 61.22 61.22 6.0K
11:34 61.20 61.23 61.20 61.23 2.4K
11:35 61.23 61.23 61.16 61.16 8.0K
11:36 61.16 61.25 61.16 61.21 1.6K
11:37 61.21 61.21 61.21 61.21 0.2K
11:38 61.21 61.21 61.21 61.21 0.2K
11:39 61.26 61.26 61.26 61.26 0.3K
11:40 61.32 61.32 61.32 61.32 1.0K
11:41 61.32 61.32 61.27 61.27 0.2K
11:42 61.27 61.27 61.27 61.27 0.2K
11:43 61.27 61.27 61.27 61.27 0.1K
11:44 61.27 61.27 61.27 61.27 0.8K
11:45 61.27 61.27 61.27 61.27 0.3K
11:46 61.27 61.35 61.27 61.35 0.5K
11:47 61.35 61.35 61.18 61.18 4.4K
11:48 61.18 61.20 61.18 61.20 0.2K
11:49 61.20 61.25 61.20 61.25 1.5K
11:50 61.17 61.30 61.17 61.30 2.2K
11:51 61.30 61.30 61.30 61.30 0.1K
11:52 61.30 61.30 61.30 61.30 0.1K
11:53 61.30 61.30 61.24 61.24 0.4K
11:54 61.24 61.24 61.24 61.24 0.1K
11:55 61.24 61.24 61.22 61.22 0.3K
11:56 61.22 61.22 61.18 61.18 0.2K
11:57 61.18 61.18 61.18 61.18 0.1K
11:58 61.18 61.18 61.18 61.18 0.1K
11:59 61.18 61.22 61.18 61.22 0.3K
12:00 61.22 61.22 61.22 61.22 0.1K
12:01 61.22 61.27 61.22 61.25 2.6K
12:02 61.25 61.29 61.25 61.29 1.0K
12:03 61.29 61.31 61.29 61.31 0.6K
12:04 61.31 61.31 61.31 61.31 0.2K
12:05 61.31 61.31 61.24 61.24 0.5K
12:06 61.24 61.24 61.24 61.24 0.1K
12:07 61.35 61.35 61.35 61.35 1.2K
12:08 61.35 61.35 61.35 61.35 0.1K
12:09 61.32 61.40 61.32 61.38 1.6K
12:10 61.38 61.42 61.38 61.42 0.3K
12:11 61.42 61.42 61.39 61.39 0.7K
12:12 61.39 61.39 61.38 61.38 0.1K
12:13 61.38 61.38 61.38 61.38 1.2K
12:14 61.43 61.48 61.43 61.46 3.1K
12:15 61.46 61.48 61.46 61.48 0.3K
12:16 61.50 61.50 61.50 61.50 0.3K
12:17 61.50 61.50 61.50 61.50 0.2K
12:18 61.50 61.50 61.46 61.46 0.2K
12:19 61.46 61.50 61.46 61.50 0.6K
12:20 61.50 61.51 61.50 61.51 0.2K
12:21 61.51 61.52 61.51 61.52 0.4K
12:22 61.52 61.52 61.52 61.52 0.4K
12:23 61.52 61.52 61.51 61.51 0.3K
12:24 61.51 61.55 61.51 61.55 0.2K
12:25 61.55 61.55 61.48 61.48 0.3K
12:26 61.51 61.55 61.51 61.55 1.6K
12:27 61.55 61.55 61.53 61.53 1.2K
12:28 61.53 61.65 61.53 61.65 3.5K
12:29 61.60 61.62 61.60 61.62 1.4K
12:30 61.62 61.62 61.62 61.62 0.2K
12:31 61.62 61.62 61.62 61.62 0.0K
12:32 61.62 61.62 61.62 61.62 0.2K
12:33 61.62 61.62 61.62 61.62 0.3K
12:34 61.62 61.69 61.62 61.69 0.2K
12:35 61.69 61.69 61.66 61.66 0.3K
12:36 61.66 61.66 61.65 61.65 0.8K
12:37 61.65 61.65 61.64 61.64 0.8K
12:38 61.64 61.64 61.58 61.58 0.5K
12:39 61.65 61.65 61.62 61.62 1.1K
12:40 61.62 61.69 61.62 61.69 0.4K
12:41 61.69 61.69 61.62 61.62 1.9K
12:42 61.62 61.62 61.62 61.62 1.6K
12:43 61.62 61.65 61.62 61.65 0.5K
12:44 61.65 61.65 61.63 61.63 0.5K
12:45 61.63 61.63 61.63 61.63 0.6K
12:46 61.61 61.63 61.61 61.61 1.7K
12:47 61.63 61.63 61.63 61.63 0.3K
12:48 61.63 61.63 61.63 61.63 0.4K
12:49 61.63 61.63 61.63 61.63 0.1K
12:50 61.63 61.64 61.63 61.64 0.2K
12:51 61.64 61.64 61.62 61.62 0.8K
12:52 61.62 61.62 61.62 61.62 0.1K
12:53 61.62 61.62 61.60 61.61 1.5K
12:54 61.61 61.61 61.53 61.53 0.5K
12:55 61.53 61.53 61.53 61.53 0.2K
12:56 61.53 61.55 61.53 61.55 0.2K
12:57 61.52 61.52 61.50 61.50 0.5K
12:58 61.50 61.53 61.50 61.53 0.2K
12:59 61.53 61.53 61.53 61.53 0.1K
13:00 61.53 61.56 61.53 61.56 0.7K
13:01 61.56 61.56 61.56 61.56 0.0K
13:02 61.56 61.56 61.56 61.56 0.1K
13:03 61.56 61.56 61.56 61.56 0.2K
13:04 61.56 61.68 61.56 61.68 1.2K
13:05 61.68 61.68 61.63 61.63 1.1K
13:06 61.58 61.63 61.58 61.63 0.6K
13:07 61.68 61.68 61.68 61.68 0.5K
13:08 61.68 61.68 61.68 61.68 0.0K
13:09 61.68 61.68 61.68 61.68 0.2K
13:10 61.68 61.68 61.68 61.68 0.1K
13:11 61.68 61.70 61.67 61.70 0.8K
13:12 61.65 61.65 61.65 61.65 0.1K
13:13 61.65 61.65 61.65 61.65 0.0K
13:14 61.65 61.65 61.65 61.65 0.2K
13:15 61.65 61.69 61.65 61.69 0.8K
13:16 61.69 61.69 61.69 61.69 0.0K
13:17 61.66 61.66 61.66 61.66 0.3K
13:18 61.66 61.67 61.66 61.67 0.3K
13:19 61.67 61.76 61.67 61.76 2.2K
13:20 61.76 61.76 61.74 61.74 1.4K
13:21 61.74 61.74 61.73 61.73 0.5K
13:22 61.73 61.76 61.73 61.76 0.6K
13:23 61.76 61.79 61.76 61.79 0.3K
13:24 61.72 61.72 61.72 61.72 1.2K
13:25 61.72 61.76 61.72 61.76 1.0K
13:26 61.76 61.76 61.75 61.75 0.3K
13:27 61.72 61.74 61.72 61.74 0.8K
13:28 61.74 61.75 61.74 61.75 7.6K
13:29 61.75 61.75 61.72 61.72 0.6K
13:30 61.72 61.72 61.72 61.72 0.2K
13:31 61.72 61.73 61.72 61.73 0.3K
13:32 61.73 61.75 61.73 61.75 0.5K
13:33 61.75 61.81 61.75 61.81 2.5K
13:34 61.83 61.83 61.79 61.79 0.5K
13:35 61.79 61.79 61.78 61.78 0.7K
13:36 61.78 61.78 61.78 61.78 0.4K
13:37 61.78 61.80 61.77 61.77 0.7K
13:38 61.77 61.88 61.77 61.88 1.6K
13:39 61.88 61.90 61.88 61.90 1.2K
13:40 61.90 61.93 61.90 61.93 0.5K
13:41 61.93 61.93 61.89 61.89 0.5K
13:42 61.89 61.89 61.82 61.84 2.4K
13:43 61.84 61.84 61.84 61.84 0.3K
13:44 61.84 61.84 61.84 61.84 0.2K
13:45 61.82 61.82 61.82 61.82 0.6K
13:46 61.88 61.91 61.88 61.91 1.7K
13:47 61.91 61.91 61.91 61.91 0.3K
13:48 61.91 61.91 61.91 61.91 0.5K
13:49 61.91 61.91 61.91 61.91 0.2K
13:50 61.91 61.92 61.87 61.87 3.2K
13:51 61.87 61.87 61.87 61.87 0.1K
13:52 61.87 61.87 61.87 61.87 0.1K
13:53 61.83 61.83 61.83 61.83 0.7K
13:54 61.83 61.83 61.78 61.78 1.6K
13:55 61.78 61.78 61.70 61.74 4.5K
13:56 61.74 61.74 61.70 61.70 0.5K
13:57 61.70 61.72 61.70 61.70 1.6K
13:58 61.70 61.80 61.70 61.80 2.2K
13:59 61.78 61.82 61.78 61.82 0.9K
14:00 61.82 61.82 61.79 61.79 2.2K
14:01 61.77 61.77 61.76 61.76 0.6K
14:02 61.76 61.76 61.76 61.76 0.5K
14:03 61.76 61.83 61.76 61.83 0.6K
14:04 61.89 61.89 61.89 61.89 2.1K
14:05 61.89 61.89 61.85 61.85 2.2K
14:06 61.85 61.85 61.81 61.81 0.4K
14:07 61.77 61.77 61.75 61.75 1.2K
14:08 61.78 61.78 61.78 61.78 0.4K
14:09 61.78 61.81 61.78 61.81 0.4K
14:10 61.82 61.82 61.78 61.78 0.7K
14:11 61.83 61.83 61.77 61.79 1.0K
14:12 61.79 61.79 61.76 61.79 1.1K
14:13 61.79 61.79 61.79 61.79 0.1K
14:14 61.79 61.79 61.79 61.79 0.1K
14:15 61.79 61.81 61.79 61.81 0.8K
14:16 61.81 61.81 61.81 61.81 0.2K
14:17 61.81 61.81 61.81 61.81 0.1K
14:18 61.81 61.81 61.75 61.75 0.9K
14:19 61.75 61.75 61.75 61.75 0.1K
14:20 61.75 61.75 61.75 61.75 0.5K
14:21 61.75 61.75 61.75 61.75 0.1K
14:22 61.75 61.82 61.75 61.77 2.0K
14:23 61.77 61.79 61.77 61.79 0.7K
14:24 61.79 61.79 61.79 61.79 0.2K
14:25 61.79 61.79 61.74 61.74 0.7K
14:26 61.74 61.74 61.74 61.74 0.2K
14:27 61.74 61.74 61.74 61.74 0.1K
14:28 61.74 61.74 61.74 61.74 0.0K
14:29 61.74 61.79 61.74 61.79 0.6K
14:30 61.79 61.79 61.79 61.79 0.1K
14:31 61.78 61.78 61.75 61.75 1.4K
14:32 61.72 61.72 61.71 61.71 1.1K
14:33 61.71 61.71 61.71 61.71 0.2K
14:34 61.71 61.71 61.71 61.71 0.5K
14:35 61.71 61.72 61.71 61.72 0.8K
14:36 61.72 61.72 61.68 61.68 0.3K
14:37 61.68 61.68 61.68 61.68 0.3K
14:38 61.68 61.75 61.68 61.75 1.0K
14:39 61.75 61.75 61.75 61.75 0.0K
14:40 61.75 61.79 61.75 61.79 0.4K
14:41 61.79 61.79 61.79 61.79 0.3K
14:42 61.79 61.79 61.78 61.78 0.7K
14:43 61.78 61.82 61.78 61.82 0.6K
14:44 61.82 61.82 61.82 61.82 0.2K
14:45 61.82 61.82 61.82 61.82 0.3K
14:46 61.82 61.82 61.81 61.81 0.6K
14:47 61.81 61.81 61.81 61.81 1.0K
14:48 61.77 61.77 61.77 61.77 1.0K
14:49 61.75 61.75 61.70 61.70 2.2K
14:50 61.70 61.70 61.70 61.70 1.1K
14:51 61.70 61.70 61.66 61.67 1.2K
14:52 61.67 61.67 61.63 61.64 0.7K
14:53 61.64 61.64 61.61 61.61 0.8K
14:54 61.61 61.61 61.51 61.51 2.3K
14:55 61.52 61.53 61.52 61.53 1.1K
14:56 61.53 61.53 61.53 61.53 0.1K
14:57 61.53 61.57 61.53 61.57 0.5K
14:58 61.61 61.61 61.61 61.61 2.6K
14:59 61.61 61.61 61.61 61.61 0.1K
15:00 61.61 61.61 61.52 61.52 0.8K
15:01 61.51 61.51 61.42 61.42 2.2K
15:02 61.42 61.46 61.42 61.46 1.4K
15:03 61.46 61.46 61.46 61.46 0.1K
15:04 61.40 61.40 61.40 61.40 0.3K
15:05 61.40 61.40 61.37 61.37 0.2K
15:06 61.37 61.37 61.37 61.37 0.6K
15:07 61.37 61.37 61.37 61.37 0.4K
15:08 61.41 61.41 61.37 61.37 4.2K
15:09 61.37 61.41 61.37 61.41 0.7K
15:10 61.47 61.50 61.47 61.50 2.3K
15:11 61.50 61.50 61.50 61.50 0.4K
15:12 61.50 61.58 61.50 61.58 0.9K
15:13 61.59 61.59 61.59 61.59 1.1K
15:14 61.59 61.62 61.58 61.62 2.5K
15:15 61.62 61.62 61.57 61.57 2.1K
15:16 61.57 61.63 61.57 61.62 0.7K
15:17 61.62 61.65 61.62 61.65 0.8K
15:18 61.65 61.65 61.60 61.62 2.2K
15:19 61.62 61.62 61.62 61.62 0.7K
15:20 61.62 61.69 61.62 61.69 2.0K
15:21 61.69 61.73 61.69 61.73 3.8K
15:22 61.73 61.73 61.73 61.73 0.3K
15:23 61.73 61.73 61.68 61.68 0.9K
15:24 61.68 61.71 61.66 61.66 1.9K
15:25 61.66 61.66 61.63 61.66 0.4K
15:26 61.66 61.66 61.66 61.66 0.8K
15:27 61.66 61.66 61.66 61.66 0.2K
15:28 61.66 61.72 61.66 61.71 3.2K
15:29 61.71 61.75 61.71 61.75 1.8K
15:30 61.75 61.75 61.73 61.73 2.2K
15:31 61.73 61.73 61.73 61.73 0.3K
15:32 61.73 61.73 61.73 61.73 1.0K
15:33 61.77 61.80 61.77 61.80 3.2K
15:34 61.78 61.79 61.78 61.79 2.4K
15:35 61.79 61.86 61.79 61.85 3.2K
15:36 61.85 61.85 61.85 61.85 1.4K
15:37 61.83 61.83 61.81 61.81 1.5K
15:38 61.81 61.85 61.81 61.85 3.7K
15:39 61.85 61.88 61.85 61.88 0.9K
15:40 61.85 61.85 61.85 61.85 1.7K
15:41 61.85 61.87 61.83 61.83 0.9K
15:42 61.83 61.91 61.83 61.88 2.9K
15:43 61.88 61.88 61.82 61.82 5.9K
15:44 61.82 61.82 61.82 61.82 0.7K
15:45 61.82 61.83 61.77 61.77 2.1K
15:46 61.77 61.81 61.77 61.77 1.9K
15:47 61.76 61.84 61.76 61.81 4.6K
15:48 61.81 61.97 61.81 61.97 5.6K
15:49 61.97 61.97 61.95 61.96 8.3K
15:50 61.96 61.96 61.96 61.96 2.9K
15:51 61.71 61.85 61.71 61.85 9.8K
15:52 61.88 61.88 61.84 61.84 1.5K
15:53 61.86 61.94 61.86 61.94 11.4K
15:54 61.95 61.95 61.94 61.95 4.1K
15:55 61.94 62.08 61.94 62.08 10.7K
15:56 61.98 61.98 61.96 61.97 7.2K
15:57 61.99 62.01 61.98 61.98 7.4K
15:58 61.98 61.99 61.97 61.99 5.0K
15:59 61.98 61.98 61.87 61.87 11.2K
16:00 61.85 61.94 61.30 61.92 156.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available