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 62.97 63.30 62.53 63.30 18.4K
09:32 62.96 63.54 62.96 63.54 1.1K
09:33 63.57 63.57 63.12 63.12 1.5K
09:34 63.12 63.58 63.12 63.58 0.9K
09:35 63.58 63.58 63.35 63.35 1.5K
09:36 63.35 63.35 63.06 63.06 4.2K
09:37 63.06 63.06 62.95 62.95 6.0K
09:38 62.95 62.95 62.95 62.95 0.1K
09:39 62.95 62.95 62.93 62.93 0.9K
09:40 62.93 63.09 62.93 63.09 1.0K
09:41 63.09 63.12 63.09 63.12 0.3K
09:42 63.12 63.12 63.12 63.12 0.1K
09:43 63.12 63.12 62.99 63.01 5.5K
09:44 63.01 63.17 63.01 63.17 1.2K
09:45 63.17 63.23 63.15 63.23 0.6K
09:46 63.20 63.20 63.11 63.11 0.9K
09:47 63.25 63.25 63.09 63.09 1.2K
09:48 63.09 63.09 63.09 63.09 0.0K
09:49 63.22 63.22 63.03 63.05 1.0K
09:50 63.05 63.11 63.05 63.11 1.4K
09:51 63.11 63.11 63.04 63.04 0.2K
09:52 63.06 63.06 63.06 63.06 0.4K
09:53 63.06 63.06 63.04 63.04 0.4K
09:54 63.04 63.08 63.04 63.08 1.0K
09:55 63.08 63.08 63.08 63.08 0.0K
09:56 63.08 63.15 63.08 63.11 1.1K
09:57 63.11 63.11 62.98 62.98 0.3K
09:58 62.98 63.06 62.86 62.86 24.6K
09:59 62.86 62.87 62.86 62.87 1.6K
10:00 62.97 63.01 62.91 63.01 1.1K
10:01 63.01 63.10 62.79 62.79 7.3K
10:02 62.79 62.79 62.79 62.79 0.7K
10:03 62.79 62.79 62.70 62.70 3.6K
10:04 62.70 62.87 62.70 62.76 4.0K
10:05 62.76 62.76 62.76 62.76 0.0K
10:06 62.76 62.76 62.76 62.76 0.0K
10:07 62.76 62.78 62.76 62.78 1.4K
10:08 62.78 62.78 62.77 62.77 0.3K
10:09 62.77 62.77 62.77 62.77 1.0K
10:10 62.77 62.87 62.77 62.87 1.5K
10:11 62.87 62.87 62.85 62.85 0.3K
10:12 62.85 62.85 62.85 62.85 0.5K
10:13 62.85 63.00 62.85 63.00 2.9K
10:14 63.00 63.05 62.74 62.74 25.1K
10:15 62.72 62.72 62.70 62.70 1.2K
10:16 62.50 62.51 62.35 62.35 3.9K
10:17 62.36 62.40 62.36 62.40 0.4K
10:18 62.40 62.59 62.40 62.59 3.5K
10:19 62.46 62.78 62.46 62.78 4.0K
10:20 62.78 62.78 62.67 62.67 0.3K
10:21 62.64 62.64 62.64 62.64 1.1K
10:22 62.65 62.65 62.60 62.60 3.2K
10:23 62.60 62.60 62.58 62.58 0.2K
10:24 62.58 62.58 62.57 62.57 0.5K
10:25 62.57 62.57 62.56 62.56 2.0K
10:26 62.56 62.56 62.54 62.54 0.2K
10:27 62.54 62.54 62.41 62.41 1.1K
10:28 62.41 62.53 62.41 62.53 0.6K
10:29 62.53 62.53 62.53 62.53 2.1K
10:30 62.53 62.62 62.53 62.62 4.3K
10:31 62.62 62.68 62.61 62.61 4.4K
10:32 62.61 62.61 62.61 62.61 0.1K
10:33 62.61 62.75 62.61 62.75 1.1K
10:34 62.79 62.79 62.75 62.75 0.6K
10:35 62.75 62.80 62.58 62.58 7.7K
10:36 62.65 62.65 62.64 62.64 2.8K
10:37 62.64 62.71 62.64 62.71 1.8K
10:38 62.71 62.77 62.71 62.77 0.3K
10:39 62.74 62.74 62.74 62.74 0.5K
10:40 62.74 62.74 62.70 62.70 0.7K
10:41 62.70 62.70 62.64 62.64 2.1K
10:42 62.64 62.78 62.64 62.78 0.9K
10:43 62.78 62.78 62.68 62.68 20.9K
10:44 62.68 62.68 62.68 62.68 0.2K
10:45 62.68 62.68 62.64 62.64 4.2K
10:46 62.64 62.65 62.58 62.65 0.7K
10:47 62.54 62.64 62.54 62.64 0.7K
10:48 62.73 62.73 62.67 62.67 0.3K
10:49 62.67 62.72 62.67 62.72 2.0K
10:50 62.72 62.72 62.72 62.72 0.8K
10:51 62.67 62.74 62.67 62.74 0.6K
10:52 62.74 62.74 62.67 62.73 0.6K
10:53 62.73 62.75 62.73 62.75 1.0K
10:54 62.75 62.75 62.70 62.70 0.6K
10:55 62.70 62.70 62.70 62.70 0.4K
10:56 62.70 62.71 62.70 62.71 0.6K
10:57 62.71 62.82 62.71 62.82 3.3K
10:58 62.80 62.80 62.76 62.76 1.5K
10:59 62.74 62.74 62.74 62.74 0.2K
11:00 62.80 62.86 62.80 62.86 1.6K
11:01 62.83 62.83 62.73 62.80 6.9K
11:02 62.80 62.80 62.80 62.80 0.1K
11:03 62.80 62.92 62.80 62.92 2.2K
11:04 62.92 62.94 62.92 62.94 0.3K
11:05 62.94 62.94 62.94 62.94 0.7K
11:06 62.97 62.97 62.96 62.96 1.8K
11:07 62.96 62.96 62.96 62.96 0.1K
11:08 62.96 62.96 62.96 62.96 0.2K
11:09 62.95 62.95 62.86 62.86 1.4K
11:10 62.86 62.86 62.86 62.86 0.4K
11:11 62.86 62.90 62.86 62.90 1.0K
11:12 63.01 63.01 62.80 62.80 3.7K
11:13 62.80 62.80 62.80 62.80 1.2K
11:14 62.80 62.80 62.79 62.79 0.4K
11:15 62.79 62.86 62.79 62.86 0.7K
11:16 62.86 62.94 62.86 62.94 0.6K
11:17 62.94 62.94 62.88 62.88 0.7K
11:18 62.88 62.88 62.77 62.77 0.2K
11:19 62.77 62.77 62.73 62.73 1.3K
11:20 62.73 62.73 62.73 62.73 0.0K
11:21 62.73 62.86 62.73 62.86 1.1K
11:22 62.86 62.86 62.86 62.86 0.2K
11:23 62.86 62.86 62.84 62.84 0.4K
11:24 62.91 62.91 62.91 62.91 0.4K
11:25 62.91 62.91 62.89 62.89 0.2K
11:26 62.89 62.89 62.89 62.89 0.9K
11:27 62.89 62.97 62.89 62.90 0.7K
11:28 62.90 62.90 62.89 62.89 0.7K
11:29 62.89 62.99 62.89 62.94 0.6K
11:30 62.89 63.06 62.89 63.06 1.9K
11:31 63.06 63.06 63.06 63.06 0.5K
11:32 63.06 63.13 63.06 63.13 0.5K
11:33 63.13 63.13 63.07 63.07 1.0K
11:34 63.07 63.15 63.07 63.15 1.5K
11:35 63.15 63.15 63.09 63.09 0.3K
11:36 63.09 63.10 63.09 63.10 0.4K
11:37 63.09 63.09 63.07 63.07 1.6K
11:38 63.00 63.00 62.94 63.00 1.2K
11:39 63.00 63.00 63.00 63.00 0.2K
11:40 63.00 63.08 63.00 63.08 0.3K
11:41 63.08 63.08 63.08 63.08 0.5K
11:42 63.08 63.11 63.08 63.11 1.6K
11:43 63.11 63.11 63.11 63.11 0.2K
11:44 63.11 63.19 63.11 63.19 0.7K
11:45 63.19 63.25 63.18 63.18 0.9K
11:46 63.18 63.29 63.18 63.29 3.8K
11:47 63.29 63.35 63.29 63.30 2.9K
11:48 63.30 63.35 63.30 63.35 0.4K
11:49 63.35 63.36 63.35 63.36 1.1K
11:50 63.36 63.43 63.36 63.43 1.2K
11:51 63.43 63.43 63.43 63.43 0.0K
11:52 63.21 63.21 63.15 63.15 1.4K
11:53 63.09 63.15 63.09 63.15 0.6K
11:54 63.15 63.15 63.15 63.15 0.4K
11:55 63.15 63.25 63.07 63.25 1.5K
11:56 63.25 63.25 63.10 63.10 0.6K
11:57 63.10 63.25 63.10 63.25 0.5K
11:58 63.25 63.25 63.25 63.25 0.7K
11:59 63.25 63.25 63.25 63.25 1.1K
12:00 63.25 63.25 63.25 63.25 0.8K
12:01 63.25 63.25 63.25 63.25 0.3K
12:02 63.25 63.26 63.25 63.26 0.4K
12:03 63.26 63.26 63.26 63.26 0.3K
12:04 63.26 63.26 63.26 63.26 0.3K
12:05 63.26 63.31 63.26 63.31 0.6K
12:06 63.31 63.31 63.31 63.31 0.3K
12:07 63.31 63.31 63.31 63.31 0.2K
12:08 63.29 63.29 63.29 63.29 0.2K
12:09 63.42 63.43 63.42 63.43 1.4K
12:10 63.43 63.43 63.34 63.34 2.0K
12:11 63.34 63.37 63.32 63.37 0.9K
12:12 63.37 63.37 63.37 63.37 0.3K
12:13 63.37 63.37 63.37 63.37 0.1K
12:14 63.40 63.46 63.40 63.43 0.6K
12:15 63.43 63.43 63.43 63.43 0.2K
12:16 63.43 63.45 63.43 63.45 0.6K
12:17 63.45 63.45 63.45 63.45 0.2K
12:18 63.45 63.46 63.45 63.46 0.3K
12:19 63.46 63.46 63.36 63.36 1.1K
12:20 63.36 63.36 63.36 63.36 0.4K
12:21 63.36 63.36 63.36 63.36 0.3K
12:22 63.35 63.35 63.25 63.26 3.2K
12:23 63.21 63.21 63.21 63.21 0.3K
12:24 63.21 63.21 63.21 63.21 0.1K
12:25 63.21 63.21 63.19 63.19 0.2K
12:26 63.19 63.19 63.11 63.11 0.5K
12:27 63.11 63.14 63.11 63.14 0.2K
12:28 63.14 63.14 63.14 63.14 0.1K
12:29 63.14 63.14 63.10 63.10 0.6K
12:30 63.10 63.17 63.10 63.12 2.0K
12:31 63.12 63.12 63.12 63.12 0.5K
12:32 63.12 63.12 63.10 63.10 0.7K
12:33 63.11 63.11 62.99 62.99 1.6K
12:34 62.99 63.14 62.99 63.14 0.4K
12:35 63.14 63.14 63.14 63.14 0.3K
12:36 63.14 63.14 63.02 63.02 0.1K
12:37 63.02 63.07 63.02 63.07 0.6K
12:38 63.07 63.07 63.04 63.07 0.5K
12:39 63.07 63.07 63.07 63.07 0.4K
12:40 63.07 63.07 63.02 63.02 0.8K
12:41 63.02 63.02 62.87 62.87 8.4K
12:42 62.87 62.87 62.86 62.86 0.5K
12:43 62.86 62.86 62.86 62.86 0.0K
12:44 62.86 62.86 62.86 62.86 0.2K
12:45 62.87 62.87 62.87 62.87 0.4K
12:46 62.86 62.87 62.86 62.87 0.5K
12:47 62.94 62.94 62.94 62.94 1.0K
12:48 62.95 62.95 62.95 62.95 1.1K
12:49 62.95 62.95 62.95 62.95 0.2K
12:50 62.95 62.95 62.85 62.85 2.2K
12:51 62.85 62.85 62.85 62.85 0.3K
12:52 62.85 62.85 62.84 62.85 1.1K
12:53 62.85 62.91 62.85 62.91 0.7K
12:54 62.91 62.91 62.91 62.91 0.3K
12:55 62.91 62.91 62.88 62.88 0.3K
12:56 62.88 62.88 62.88 62.88 0.1K
12:57 62.88 62.88 62.88 62.88 0.5K
12:58 62.88 62.88 62.82 62.82 0.7K
12:59 62.82 62.82 62.82 62.82 0.3K
13:00 62.84 62.84 62.84 62.84 0.4K
13:01 62.86 62.86 62.82 62.82 0.4K
13:02 62.82 62.82 62.82 62.82 0.1K
13:03 62.82 62.86 62.82 62.86 0.6K
13:04 62.86 62.88 62.86 62.88 1.5K
13:05 62.88 62.88 62.85 62.85 0.4K
13:06 62.85 62.85 62.83 62.83 0.4K
13:07 62.83 62.83 62.81 62.81 0.1K
13:08 62.81 62.81 62.81 62.81 0.3K
13:09 62.81 62.90 62.81 62.90 1.1K
13:10 62.90 62.90 62.83 62.83 0.2K
13:11 62.83 62.83 62.83 62.83 0.3K
13:12 62.87 62.87 62.82 62.82 0.7K
13:13 62.82 62.87 62.82 62.87 1.0K
13:14 62.87 62.88 62.87 62.88 1.5K
13:15 62.93 62.96 62.93 62.95 2.4K
13:16 62.96 62.96 62.96 62.96 0.6K
13:17 62.96 63.03 62.96 63.03 0.4K
13:18 63.03 63.04 63.02 63.02 0.6K
13:19 63.02 63.06 63.02 63.06 0.6K
13:20 63.10 63.12 63.10 63.12 1.4K
13:21 63.06 63.06 63.03 63.03 1.6K
13:22 63.02 63.02 63.02 63.02 0.4K
13:23 63.02 63.02 63.02 63.02 0.1K
13:24 63.02 63.04 63.02 63.04 0.6K
13:25 63.04 63.06 63.04 63.04 0.5K
13:26 63.11 63.11 63.06 63.06 0.8K
13:27 63.06 63.06 63.00 63.00 1.4K
13:28 63.00 63.00 63.00 63.00 0.0K
13:29 62.97 62.99 62.95 62.99 2.0K
13:30 62.98 62.98 62.98 62.98 0.3K
13:31 62.98 62.98 62.98 62.98 0.1K
13:32 62.98 63.00 62.98 63.00 1.4K
13:33 63.00 63.00 63.00 63.00 0.1K
13:34 63.00 63.03 63.00 63.03 0.2K
13:35 63.03 63.03 63.01 63.01 0.7K
13:36 63.01 63.01 63.01 63.01 0.2K
13:37 63.01 63.01 62.97 62.97 0.3K
13:38 62.97 62.97 62.97 62.97 0.1K
13:39 62.97 62.97 62.96 62.96 0.5K
13:40 62.96 62.96 62.96 62.96 0.3K
13:41 62.98 62.98 62.89 62.89 4.5K
13:42 62.96 62.96 62.95 62.95 1.1K
13:43 62.93 62.93 62.93 62.93 0.8K
13:44 62.93 62.95 62.93 62.95 0.1K
13:45 62.95 62.95 62.95 62.95 0.4K
13:46 62.96 63.05 62.95 63.05 2.6K
13:47 63.05 63.05 63.05 63.05 0.4K
13:48 63.05 63.05 63.05 63.05 0.4K
13:49 63.05 63.05 63.05 63.05 0.2K
13:50 63.03 63.03 63.03 63.03 0.7K
13:51 63.03 63.08 63.03 63.08 1.5K
13:52 63.08 63.08 63.08 63.08 0.2K
13:53 63.08 63.13 63.08 63.13 0.3K
13:54 63.08 63.11 63.08 63.11 0.6K
13:55 63.11 63.11 63.08 63.08 0.3K
13:56 63.08 63.08 63.08 63.08 0.1K
13:57 63.08 63.08 63.08 63.08 0.0K
13:58 63.11 63.13 63.09 63.09 1.9K
13:59 63.09 63.10 63.09 63.10 0.5K
14:00 63.10 63.11 63.10 63.11 0.5K
14:01 63.10 63.10 63.08 63.08 1.5K
14:02 63.13 63.15 63.13 63.15 2.5K
14:03 63.12 63.15 63.12 63.15 0.4K
14:04 63.15 63.15 63.15 63.15 0.4K
14:05 63.15 63.15 63.12 63.12 0.6K
14:06 63.12 63.16 63.12 63.16 2.5K
14:07 63.16 63.20 63.16 63.20 1.8K
14:08 63.21 63.21 63.19 63.19 0.8K
14:09 63.20 63.20 63.20 63.20 0.5K
14:10 63.20 63.20 63.15 63.15 0.9K
14:11 63.12 63.12 63.06 63.06 0.8K
14:12 63.06 63.06 63.06 63.06 0.0K
14:13 63.06 63.07 63.05 63.05 0.8K
14:14 63.05 63.06 63.05 63.06 0.4K
14:15 63.06 63.07 63.06 63.07 0.6K
14:16 63.07 63.07 63.07 63.07 0.2K
14:17 63.07 63.07 63.06 63.06 1.1K
14:18 63.06 63.06 63.01 63.01 0.5K
14:19 63.01 63.01 63.01 63.01 0.4K
14:20 63.01 63.06 63.01 63.06 1.0K
14:21 63.06 63.06 63.06 63.06 0.2K
14:22 63.06 63.11 63.06 63.11 0.9K
14:23 63.11 63.12 63.05 63.12 1.6K
14:24 63.08 63.12 63.08 63.12 1.3K
14:25 63.12 63.20 63.12 63.20 3.6K
14:26 63.20 63.23 63.19 63.23 1.1K
14:27 63.23 63.23 63.21 63.21 0.2K
14:28 63.21 63.22 63.21 63.22 0.3K
14:29 63.22 63.22 63.16 63.18 1.2K
14:30 63.20 63.20 63.20 63.20 0.7K
14:31 63.20 63.20 63.20 63.20 0.2K
14:32 63.20 63.20 63.19 63.19 0.3K
14:33 63.19 63.19 63.19 63.19 0.9K
14:34 63.23 63.23 63.23 63.23 0.6K
14:35 63.23 63.23 63.16 63.16 2.1K
14:36 63.16 63.20 63.16 63.20 1.1K
14:37 63.20 63.20 63.20 63.20 0.1K
14:38 63.20 63.21 63.20 63.21 0.1K
14:39 63.21 63.21 63.21 63.21 0.1K
14:40 63.21 63.22 63.20 63.20 0.9K
14:41 63.20 63.20 63.20 63.20 0.2K
14:42 63.18 63.20 63.18 63.20 1.7K
14:43 63.20 63.20 63.12 63.12 1.4K
14:44 63.12 63.12 63.12 63.12 0.2K
14:45 63.18 63.18 63.18 63.18 2.2K
14:46 63.17 63.18 63.17 63.18 0.6K
14:47 63.18 63.18 63.18 63.18 0.1K
14:48 63.18 63.18 63.12 63.12 0.7K
14:49 63.12 63.12 63.12 63.12 0.1K
14:50 63.12 63.12 63.09 63.09 0.2K
14:51 63.09 63.10 63.09 63.10 0.3K
14:52 63.10 63.10 63.10 63.10 0.2K
14:53 63.10 63.14 63.10 63.14 0.6K
14:54 63.14 63.14 63.14 63.14 0.2K
14:55 63.14 63.14 63.14 63.14 0.1K
14:56 63.13 63.13 63.11 63.11 0.5K
14:57 63.11 63.11 63.11 63.11 0.2K
14:58 63.12 63.12 63.12 63.12 0.3K
14:59 63.10 63.12 63.10 63.12 1.0K
15:00 63.12 63.12 63.09 63.09 1.2K
15:01 63.09 63.14 63.09 63.12 1.7K
15:02 63.12 63.12 63.07 63.07 1.1K
15:03 63.10 63.10 63.10 63.10 0.6K
15:04 63.10 63.10 63.09 63.09 0.4K
15:05 63.09 63.09 63.09 63.09 0.4K
15:06 63.09 63.15 63.09 63.15 1.5K
15:07 63.15 63.17 63.15 63.17 1.2K
15:08 63.17 63.17 63.17 63.17 0.3K
15:09 63.18 63.18 63.10 63.10 3.8K
15:10 63.10 63.10 63.06 63.06 0.3K
15:11 63.06 63.06 63.06 63.06 0.3K
15:12 63.06 63.06 63.06 63.06 0.2K
15:13 63.08 63.08 63.08 63.08 0.4K
15:14 63.08 63.08 63.08 63.08 0.5K
15:15 63.08 63.14 63.08 63.14 2.5K
15:16 63.14 63.16 63.14 63.16 1.3K
15:17 63.16 63.23 63.16 63.23 2.2K
15:18 63.23 63.23 63.21 63.21 0.6K
15:19 63.21 63.21 63.21 63.21 0.9K
15:20 63.19 63.19 63.19 63.19 1.7K
15:21 63.19 63.19 63.17 63.17 1.4K
15:22 63.17 63.24 63.17 63.24 0.7K
15:23 63.24 63.26 63.23 63.23 0.7K
15:24 63.23 63.26 63.23 63.23 1.2K
15:25 63.23 63.26 63.23 63.23 0.8K
15:26 63.23 63.26 63.23 63.26 0.5K
15:27 63.26 63.26 63.26 63.26 0.4K
15:28 63.23 63.23 63.20 63.20 1.9K
15:29 63.20 63.20 63.17 63.17 1.7K
15:30 63.17 63.17 63.17 63.17 0.4K
15:31 63.20 63.22 63.20 63.22 2.3K
15:32 63.22 63.28 63.22 63.25 5.2K
15:33 63.25 63.25 63.25 63.25 0.4K
15:34 63.29 63.31 63.29 63.31 3.1K
15:35 63.31 63.33 63.31 63.33 2.3K
15:36 63.30 63.34 63.30 63.34 4.2K
15:37 63.34 63.46 63.34 63.46 2.2K
15:38 63.46 63.49 63.46 63.49 0.8K
15:39 63.49 63.52 63.49 63.52 0.7K
15:40 63.53 63.53 63.50 63.50 4.6K
15:41 63.50 63.50 63.50 63.50 0.3K
15:42 63.50 63.52 63.49 63.50 2.0K
15:43 63.50 63.50 63.41 63.41 2.4K
15:44 63.41 63.49 63.41 63.49 1.7K
15:45 63.49 63.50 63.49 63.50 0.8K
15:46 63.50 63.50 63.49 63.49 0.8K
15:47 63.49 63.49 63.48 63.48 0.9K
15:48 63.48 63.50 63.48 63.50 2.0K
15:49 63.50 63.50 63.46 63.46 2.2K
15:50 63.46 63.50 63.44 63.50 15.5K
15:51 63.53 63.60 63.53 63.60 6.1K
15:52 63.58 63.59 63.58 63.59 1.7K
15:53 63.62 63.62 63.48 63.48 4.5K
15:54 63.51 63.57 63.47 63.57 4.0K
15:55 63.55 63.61 63.55 63.61 3.5K
15:56 63.65 63.79 63.65 63.75 6.0K
15:57 63.75 63.76 63.75 63.76 4.1K
15:58 63.74 63.78 63.73 63.76 9.1K
15:59 63.72 63.73 63.70 63.70 8.1K
16:00 63.76 63.90 63.76 63.90 190.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available