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 63.73 63.93 63.32 63.74 12.0K
09:32 63.74 63.81 63.74 63.81 17.3K
09:33 64.00 64.25 63.92 64.12 8.2K
09:34 64.12 64.61 64.12 64.44 1.4K
09:35 64.51 64.51 64.40 64.40 0.4K
09:36 64.40 64.58 64.40 64.58 0.4K
09:37 64.58 64.58 64.41 64.48 3.0K
09:38 64.48 64.80 64.46 64.80 1.2K
09:39 64.81 64.81 64.81 64.81 0.2K
09:40 64.81 64.81 64.32 64.32 2.4K
09:41 64.32 64.32 64.32 64.32 0.8K
09:42 64.32 64.41 64.32 64.41 1.4K
09:43 64.41 64.41 64.40 64.40 0.4K
09:44 64.40 64.68 64.40 64.61 1.8K
09:45 64.61 64.65 64.61 64.65 0.6K
09:46 64.65 64.74 64.65 64.74 0.3K
09:47 64.74 64.74 64.72 64.72 1.3K
09:48 64.80 64.84 64.67 64.84 0.9K
09:49 64.83 64.91 64.83 64.91 1.5K
09:50 64.91 64.91 64.90 64.90 0.5K
09:51 64.90 64.90 64.85 64.85 0.8K
09:52 64.82 64.82 64.67 64.74 1.4K
09:53 64.74 64.85 64.74 64.85 5.1K
09:54 64.85 64.85 64.73 64.85 0.8K
09:55 64.85 64.85 64.69 64.69 3.0K
09:56 64.69 64.77 64.69 64.77 3.9K
09:57 64.77 64.83 64.77 64.83 3.2K
09:58 65.00 65.00 64.89 64.89 6.0K
09:59 64.99 65.00 64.96 65.00 6.3K
10:00 65.00 65.00 64.82 64.82 4.1K
10:01 64.93 64.93 64.93 64.93 0.4K
10:02 64.93 64.93 64.93 64.93 0.2K
10:03 64.93 64.93 64.75 64.75 1.3K
10:04 64.84 64.84 64.62 64.62 2.5K
10:05 64.64 64.69 64.64 64.69 10.9K
10:06 64.55 64.60 64.55 64.60 0.8K
10:07 64.60 64.60 64.53 64.53 2.7K
10:08 64.53 64.64 64.53 64.62 1.3K
10:09 64.61 64.61 64.42 64.42 2.8K
10:10 64.42 64.42 64.30 64.37 3.3K
10:11 64.37 64.43 64.37 64.43 0.4K
10:12 64.43 64.51 64.43 64.51 1.2K
10:13 64.51 64.51 64.45 64.45 1.3K
10:14 64.45 64.45 64.31 64.31 4.5K
10:15 64.31 64.31 64.29 64.31 1.6K
10:16 64.35 64.35 64.35 64.35 0.2K
10:17 64.36 64.36 64.35 64.35 1.9K
10:18 64.35 64.36 64.34 64.34 0.6K
10:19 64.26 64.28 64.25 64.28 5.1K
10:20 64.27 64.28 64.27 64.28 0.6K
10:21 64.28 64.31 64.27 64.27 1.2K
10:22 64.27 64.27 64.24 64.24 3.4K
10:23 64.26 64.32 64.18 64.18 22.0K
10:24 64.06 64.06 64.01 64.04 3.2K
10:25 64.04 64.04 64.01 64.01 0.7K
10:26 64.01 64.17 64.01 64.17 21.6K
10:27 64.17 64.19 64.17 64.19 0.4K
10:28 64.19 64.30 64.19 64.30 12.6K
10:29 64.30 64.49 64.30 64.49 1.2K
10:30 64.49 64.49 64.49 64.49 0.3K
10:31 64.43 64.43 64.42 64.43 1.1K
10:32 64.43 64.43 64.30 64.30 1.6K
10:33 64.35 64.42 64.35 64.42 1.5K
10:34 64.42 64.45 64.42 64.45 1.1K
10:35 64.45 64.45 64.45 64.45 0.3K
10:36 64.45 64.45 64.45 64.45 0.8K
10:37 64.52 64.58 64.52 64.53 0.6K
10:38 64.55 64.55 64.52 64.52 0.9K
10:39 64.61 64.61 64.61 64.61 0.9K
10:40 64.61 64.61 64.61 64.61 0.3K
10:41 64.64 64.64 64.56 64.56 1.6K
10:42 64.56 64.56 64.56 64.56 0.2K
10:43 64.56 64.57 64.52 64.57 2.4K
10:44 64.57 64.57 64.55 64.55 0.4K
10:45 64.55 64.55 64.54 64.54 0.4K
10:46 64.55 64.57 64.46 64.46 1.0K
10:47 64.43 64.43 64.43 64.43 1.4K
10:48 64.43 64.43 64.30 64.39 0.8K
10:49 64.29 64.29 64.29 64.29 0.6K
10:50 64.29 64.29 64.29 64.29 0.1K
10:51 64.43 64.46 64.39 64.41 1.3K
10:52 64.41 64.41 64.41 64.41 0.1K
10:53 64.37 64.46 64.37 64.46 0.6K
10:54 64.47 64.47 64.47 64.47 0.4K
10:55 64.47 64.47 64.47 64.47 0.2K
10:56 64.43 64.43 64.42 64.42 0.6K
10:57 64.35 64.37 64.31 64.31 2.0K
10:58 64.31 64.34 64.31 64.34 0.6K
10:59 64.34 64.34 64.30 64.30 1.9K
11:00 64.30 64.30 64.25 64.25 0.7K
11:01 64.25 64.39 64.25 64.39 5.0K
11:02 64.39 64.41 64.39 64.41 0.8K
11:03 64.41 64.41 64.41 64.41 0.3K
11:04 64.41 64.45 64.41 64.45 0.2K
11:05 64.45 64.48 64.45 64.47 1.8K
11:06 64.47 64.50 64.47 64.50 0.7K
11:07 64.50 64.51 64.42 64.51 1.0K
11:08 64.51 64.63 64.51 64.61 1.7K
11:09 64.61 64.61 64.58 64.58 0.2K
11:10 64.58 64.61 64.48 64.48 0.6K
11:11 64.48 64.49 64.43 64.43 1.1K
11:12 64.43 64.43 64.43 64.43 0.2K
11:13 64.34 64.40 64.34 64.40 2.0K
11:14 64.40 64.43 64.34 64.43 0.8K
11:15 64.43 64.43 64.43 64.43 0.2K
11:16 64.42 64.42 64.42 64.42 0.2K
11:17 64.42 64.42 64.42 64.42 0.1K
11:18 64.50 64.50 64.50 64.50 1.1K
11:19 64.50 64.54 64.50 64.54 0.8K
11:20 64.54 64.56 64.54 64.56 0.5K
11:21 64.56 64.58 64.56 64.58 0.2K
11:22 64.55 64.57 64.55 64.55 0.7K
11:23 64.55 64.55 64.55 64.55 0.5K
11:24 64.55 64.55 64.55 64.55 0.1K
11:25 64.55 64.61 64.55 64.55 0.9K
11:26 64.66 64.66 64.66 64.66 0.5K
11:27 64.66 64.66 64.66 64.66 0.6K
11:28 64.66 64.73 64.66 64.73 1.4K
11:29 64.73 64.73 64.73 64.73 0.1K
11:30 64.77 64.77 64.74 64.74 1.7K
11:31 64.74 64.74 64.73 64.73 0.2K
11:32 64.73 64.73 64.67 64.67 4.1K
11:33 64.67 64.67 64.67 64.67 0.6K
11:34 64.67 64.80 64.67 64.80 1.9K
11:35 64.75 64.79 64.71 64.71 1.2K
11:36 64.71 64.75 64.71 64.75 0.4K
11:37 64.70 64.70 64.70 64.70 0.6K
11:38 64.70 64.70 64.69 64.69 0.5K
11:39 64.69 64.76 64.69 64.76 0.8K
11:40 64.76 64.80 64.68 64.80 0.4K
11:41 64.80 64.80 64.77 64.77 0.8K
11:42 64.77 64.77 64.73 64.73 1.2K
11:43 64.73 64.75 64.73 64.75 0.6K
11:44 64.75 64.75 64.71 64.71 1.8K
11:45 64.71 64.71 64.71 64.71 0.2K
11:46 64.71 64.71 64.70 64.70 0.2K
11:47 64.70 64.76 64.70 64.76 0.2K
11:48 64.76 64.76 64.70 64.70 0.2K
11:49 64.70 64.75 64.70 64.75 0.7K
11:50 64.75 64.75 64.73 64.73 0.3K
11:51 64.73 64.73 64.73 64.73 0.3K
11:52 64.73 64.78 64.73 64.75 0.3K
11:53 64.78 64.78 64.75 64.75 1.1K
11:54 64.75 64.75 64.75 64.75 0.2K
11:55 64.75 64.75 64.75 64.75 0.6K
11:56 64.66 64.66 64.64 64.64 1.8K
11:57 64.64 64.66 64.64 64.66 0.8K
11:58 64.66 64.67 64.64 64.67 0.7K
11:59 64.67 64.67 64.67 64.67 0.1K
12:00 64.67 64.67 64.67 64.67 0.1K
12:01 64.67 64.67 64.64 64.64 0.9K
12:02 64.64 64.64 64.64 64.64 0.3K
12:03 64.64 64.64 64.58 64.63 2.8K
12:04 64.63 64.67 64.63 64.67 1.2K
12:05 64.68 64.68 64.68 64.68 1.0K
12:06 64.68 64.72 64.68 64.72 0.3K
12:07 64.72 64.72 64.72 64.72 0.0K
12:08 64.72 64.72 64.66 64.66 0.6K
12:09 64.66 64.66 64.65 64.65 1.4K
12:10 64.65 64.65 64.64 64.64 0.3K
12:11 64.66 64.70 64.66 64.66 0.9K
12:12 64.66 64.66 64.49 64.49 2.4K
12:13 64.49 64.52 64.49 64.52 0.9K
12:14 64.52 64.52 64.52 64.52 0.0K
12:15 64.52 64.52 64.45 64.45 1.1K
12:16 64.45 64.45 64.44 64.44 0.3K
12:17 64.44 64.51 64.44 64.51 0.8K
12:18 64.51 64.51 64.49 64.49 0.5K
12:19 64.44 64.44 64.44 64.44 0.4K
12:20 64.44 64.49 64.44 64.49 0.1K
12:21 64.49 64.59 64.49 64.59 1.8K
12:22 64.59 64.59 64.59 64.59 0.2K
12:23 64.59 64.61 64.59 64.61 0.8K
12:24 64.61 64.61 64.54 64.54 2.2K
12:25 64.54 64.54 64.53 64.53 0.4K
12:26 64.53 64.53 64.47 64.47 0.2K
12:27 64.47 64.57 64.47 64.53 1.7K
12:28 64.53 64.53 64.51 64.51 0.8K
12:29 64.48 64.53 64.48 64.53 1.4K
12:30 64.53 64.53 64.51 64.51 0.8K
12:31 64.51 64.51 64.51 64.51 0.4K
12:32 64.51 64.51 64.44 64.47 1.3K
12:33 64.47 64.49 64.47 64.47 0.8K
12:34 64.47 64.49 64.47 64.49 0.3K
12:35 64.49 64.49 64.46 64.49 1.5K
12:36 64.49 64.50 64.47 64.50 1.1K
12:37 64.50 64.50 64.49 64.50 0.9K
12:38 64.50 64.50 64.50 64.50 0.5K
12:39 64.47 64.49 64.47 64.47 2.0K
12:40 64.47 64.49 64.47 64.49 0.5K
12:41 64.49 64.49 64.43 64.43 1.9K
12:42 64.43 64.43 64.43 64.43 0.6K
12:43 64.43 64.43 64.43 64.43 0.3K
12:44 64.44 64.44 64.41 64.41 1.7K
12:45 64.41 64.41 64.34 64.34 0.8K
12:46 64.33 64.33 64.33 64.33 0.4K
12:47 64.33 64.40 64.33 64.40 2.4K
12:48 64.40 64.41 64.35 64.35 0.4K
12:49 64.35 64.42 64.35 64.42 0.6K
12:50 64.45 64.45 64.39 64.39 0.8K
12:51 64.39 64.39 64.39 64.39 0.5K
12:52 64.39 64.46 64.39 64.46 1.1K
12:53 64.46 64.46 64.46 64.46 0.4K
12:54 64.46 64.46 64.43 64.43 0.5K
12:55 64.43 64.43 64.39 64.43 0.7K
12:56 64.38 64.38 64.38 64.38 0.5K
12:57 64.38 64.44 64.36 64.38 0.9K
12:58 64.38 64.41 64.38 64.41 1.0K
12:59 64.41 64.41 64.38 64.40 0.7K
13:00 64.38 64.38 64.38 64.38 0.7K
13:01 64.36 64.36 64.34 64.34 1.7K
13:02 64.34 64.38 64.34 64.38 1.2K
13:03 64.38 64.42 64.38 64.42 4.0K
13:04 64.40 64.40 64.40 64.40 0.8K
13:05 64.40 64.45 64.40 64.44 2.0K
13:06 64.44 64.44 64.44 64.44 0.0K
13:07 64.44 64.45 64.40 64.40 0.9K
13:08 64.40 64.40 64.40 64.40 0.6K
13:09 64.40 64.40 64.40 64.40 0.5K
13:10 64.40 64.48 64.40 64.48 2.5K
13:11 64.48 64.53 64.48 64.53 0.7K
13:12 64.54 64.58 64.54 64.58 0.7K
13:13 64.58 64.64 64.58 64.64 5.3K
13:14 64.64 64.64 64.60 64.60 1.0K
13:15 64.60 64.60 64.60 64.60 0.1K
13:16 64.56 64.56 64.56 64.56 0.4K
13:17 64.56 64.56 64.56 64.56 0.2K
13:18 64.56 64.62 64.56 64.62 0.4K
13:19 64.62 64.62 64.53 64.53 1.8K
13:20 64.53 64.53 64.48 64.48 1.5K
13:21 64.48 64.48 64.48 64.48 0.3K
13:22 64.48 64.54 64.48 64.54 0.4K
13:23 64.54 64.54 64.44 64.46 9.9K
13:24 64.46 64.48 64.46 64.48 1.6K
13:25 64.48 64.48 64.48 64.48 0.1K
13:26 64.48 64.48 64.45 64.45 0.5K
13:27 64.45 64.45 64.28 64.28 2.4K
13:28 64.28 64.28 64.27 64.27 0.7K
13:29 64.27 64.27 64.23 64.23 0.3K
13:30 64.29 64.29 64.18 64.18 1.0K
13:31 64.18 64.35 64.18 64.35 2.4K
13:32 64.35 64.35 64.35 64.35 0.0K
13:33 64.35 64.40 64.31 64.31 2.1K
13:34 64.31 64.41 64.31 64.41 0.4K
13:35 64.41 64.46 64.41 64.46 1.1K
13:36 64.46 64.47 64.46 64.47 0.5K
13:37 64.47 64.51 64.47 64.51 0.4K
13:38 64.51 64.56 64.51 64.56 1.1K
13:39 64.56 64.63 64.56 64.63 0.9K
13:40 64.63 64.64 64.60 64.64 0.7K
13:41 64.64 64.64 64.64 64.64 0.5K
13:42 64.65 64.65 64.65 64.65 0.9K
13:43 64.69 64.69 64.69 64.69 1.0K
13:44 64.69 64.69 64.65 64.65 1.6K
13:45 64.65 64.68 64.65 64.68 0.4K
13:46 64.63 64.66 64.63 64.66 0.6K
13:47 64.66 64.73 64.66 64.69 4.6K
13:48 64.69 64.69 64.69 64.69 0.0K
13:49 64.68 64.71 64.68 64.71 0.5K
13:50 64.71 64.72 64.71 64.72 0.5K
13:51 64.72 64.72 64.71 64.71 0.6K
13:52 64.71 64.71 64.69 64.69 4.3K
13:53 64.69 64.69 64.67 64.67 4.8K
13:54 64.67 64.70 64.67 64.68 1.5K
13:55 64.74 64.74 64.69 64.69 0.9K
13:56 64.79 64.79 64.76 64.76 5.7K
13:57 64.76 64.76 64.75 64.75 2.6K
13:58 64.75 64.76 64.75 64.76 0.6K
13:59 64.80 64.80 64.79 64.79 1.6K
14:00 64.79 64.80 64.79 64.80 0.4K
14:01 64.80 64.80 64.80 64.80 0.2K
14:02 64.79 64.79 64.76 64.76 7.3K
14:03 64.76 64.76 64.71 64.71 5.6K
14:04 64.71 64.75 64.71 64.75 0.7K
14:05 64.75 64.75 64.71 64.71 0.2K
14:06 64.71 64.72 64.69 64.72 3.2K
14:07 64.69 64.72 64.69 64.70 14.7K
14:08 64.73 64.74 64.73 64.73 1.6K
14:09 64.80 64.81 64.80 64.81 2.1K
14:10 64.81 64.81 64.77 64.77 0.6K
14:11 64.77 64.82 64.77 64.82 0.5K
14:12 64.82 64.82 64.82 64.82 0.2K
14:13 64.82 64.82 64.82 64.82 0.6K
14:14 64.82 64.83 64.81 64.83 1.5K
14:15 64.83 64.84 64.80 64.80 1.0K
14:16 64.80 64.80 64.67 64.67 2.6K
14:17 64.67 64.67 64.67 64.67 0.3K
14:18 64.67 64.70 64.67 64.70 0.4K
14:19 64.70 64.70 64.70 64.70 0.1K
14:20 64.70 64.71 64.70 64.71 0.4K
14:21 64.71 64.71 64.63 64.63 0.9K
14:22 64.63 64.71 64.63 64.71 1.0K
14:23 64.71 64.71 64.71 64.71 0.1K
14:24 64.71 64.76 64.71 64.76 0.5K
14:25 64.76 64.77 64.72 64.74 0.9K
14:26 64.71 64.71 64.67 64.67 2.5K
14:27 64.67 64.67 64.67 64.67 0.1K
14:28 64.67 64.67 64.65 64.67 1.0K
14:29 64.67 64.67 64.66 64.66 0.7K
14:30 64.66 64.67 64.66 64.67 0.7K
14:31 64.67 64.67 64.65 64.65 0.7K
14:32 64.65 64.66 64.65 64.66 1.2K
14:33 64.68 64.69 64.67 64.67 2.0K
14:34 64.67 64.71 64.67 64.71 1.1K
14:35 64.71 64.71 64.71 64.71 0.1K
14:36 64.72 64.72 64.60 64.60 5.1K
14:37 64.60 64.60 64.58 64.58 0.4K
14:38 64.58 64.58 64.41 64.41 4.8K
14:39 64.47 64.47 64.43 64.43 0.9K
14:40 64.43 64.43 64.42 64.42 0.7K
14:41 64.42 64.42 64.36 64.40 1.0K
14:42 64.36 64.36 64.30 64.30 1.4K
14:43 64.30 64.30 64.26 64.26 0.3K
14:44 64.33 64.34 64.33 64.34 1.8K
14:45 64.34 64.38 64.34 64.38 0.5K
14:46 64.38 64.40 64.38 64.40 1.4K
14:47 64.40 64.48 64.40 64.48 0.9K
14:48 64.44 64.44 64.44 64.44 1.5K
14:49 64.44 64.44 64.44 64.44 0.5K
14:50 64.44 64.44 64.44 64.44 0.3K
14:51 64.44 64.48 64.44 64.48 0.5K
14:52 64.48 64.50 64.48 64.50 1.6K
14:53 64.50 64.50 64.50 64.50 2.2K
14:54 64.50 64.50 64.50 64.50 0.1K
14:55 64.50 64.50 64.48 64.48 0.3K
14:56 64.51 64.51 64.47 64.47 1.4K
14:57 64.47 64.47 64.47 64.47 0.0K
14:58 64.47 64.48 64.46 64.48 0.7K
14:59 64.48 64.48 64.41 64.41 2.8K
15:00 64.41 64.45 64.41 64.45 0.4K
15:01 64.45 64.45 64.38 64.38 3.2K
15:02 64.38 64.38 64.33 64.36 1.2K
15:03 64.36 64.36 64.29 64.29 1.5K
15:04 64.29 64.29 64.29 64.29 0.6K
15:05 64.29 64.29 64.29 64.29 0.1K
15:06 64.29 64.30 64.29 64.30 0.9K
15:07 64.30 64.30 64.26 64.26 2.2K
15:08 64.21 64.25 64.21 64.25 2.1K
15:09 64.25 64.27 64.25 64.27 0.8K
15:10 64.27 64.29 64.27 64.29 1.3K
15:11 64.29 64.29 64.25 64.29 1.3K
15:12 64.26 64.26 64.26 64.26 1.5K
15:13 64.26 64.26 64.20 64.20 1.9K
15:14 64.18 64.21 64.18 64.21 1.8K
15:15 64.20 64.21 64.20 64.20 1.8K
15:16 64.20 64.20 64.20 64.20 1.0K
15:17 64.20 64.20 64.15 64.15 3.4K
15:18 64.15 64.16 64.15 64.16 1.5K
15:19 64.16 64.21 64.16 64.20 6.0K
15:20 64.20 64.34 64.20 64.34 4.6K
15:21 64.34 64.38 64.29 64.31 2.3K
15:22 64.31 64.35 64.31 64.35 3.6K
15:23 64.28 64.28 64.23 64.23 4.3K
15:24 64.23 64.26 64.23 64.26 0.8K
15:25 64.23 64.28 64.23 64.28 1.4K
15:26 64.27 64.28 64.27 64.28 0.6K
15:27 64.28 64.28 64.27 64.28 1.4K
15:28 64.28 64.28 64.28 64.28 1.1K
15:29 64.28 64.30 64.28 64.30 1.2K
15:30 64.32 64.34 64.32 64.32 8.8K
15:31 64.30 64.38 64.30 64.38 3.8K
15:32 64.40 64.45 64.40 64.42 1.6K
15:33 64.42 64.47 64.42 64.47 1.9K
15:34 64.44 64.45 64.44 64.45 2.7K
15:35 64.45 64.48 64.43 64.43 4.4K
15:36 64.42 64.46 64.42 64.46 2.5K
15:37 64.47 64.47 64.34 64.34 4.0K
15:38 64.34 64.34 64.34 64.34 1.2K
15:39 64.34 64.39 64.34 64.39 2.6K
15:40 64.39 64.40 64.38 64.38 1.1K
15:41 64.41 64.42 64.41 64.41 2.1K
15:42 64.42 64.48 64.42 64.48 4.1K
15:43 64.48 64.48 64.40 64.42 14.3K
15:44 64.34 64.35 64.34 64.35 2.1K
15:45 64.35 64.45 64.35 64.40 2.4K
15:46 64.44 64.44 64.43 64.43 0.5K
15:47 64.41 64.41 64.37 64.41 4.3K
15:48 64.41 64.43 64.37 64.37 4.1K
15:49 64.33 64.36 64.33 64.36 2.9K
15:50 64.36 64.39 64.36 64.39 3.2K
15:51 64.31 64.33 64.30 64.33 8.2K
15:52 64.30 64.37 64.30 64.37 3.6K
15:53 64.37 64.37 64.22 64.31 21.2K
15:54 64.32 64.36 64.32 64.36 11.1K
15:55 64.36 64.55 64.36 64.55 8.5K
15:56 64.51 64.55 64.49 64.55 8.9K
15:57 64.54 64.58 64.50 64.50 8.2K
15:58 64.52 64.53 64.50 64.52 11.3K
15:59 64.52 64.53 64.48 64.48 13.0K
16:00 64.43 64.51 64.43 64.50 123.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available