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 63.53 63.96 63.05 63.45 27.3K
09:32 63.45 63.45 63.29 63.35 3.9K
09:33 63.35 63.35 63.35 63.35 1.4K
09:34 63.35 63.59 63.35 63.59 2.1K
09:35 63.59 63.79 63.41 63.41 23.3K
09:36 63.36 63.36 63.10 63.10 2.9K
09:37 63.13 63.13 63.13 63.13 0.4K
09:38 63.13 63.15 63.00 63.00 3.2K
09:39 62.99 62.99 62.85 62.85 0.8K
09:40 62.84 62.84 62.81 62.81 1.5K
09:41 62.74 62.87 62.70 62.87 2.9K
09:42 62.69 62.70 62.69 62.70 1.1K
09:43 62.69 62.71 62.67 62.67 2.0K
09:44 62.77 62.80 62.70 62.70 2.2K
09:45 62.70 62.70 62.66 62.66 0.8K
09:46 62.90 62.92 62.86 62.86 2.5K
09:47 62.86 62.86 62.85 62.85 0.2K
09:48 62.85 62.85 62.83 62.83 0.2K
09:49 63.12 63.12 63.09 63.09 2.5K
09:50 63.09 63.09 62.95 62.95 0.9K
09:51 62.95 62.95 62.93 62.93 2.3K
09:52 62.93 63.02 62.93 63.02 1.4K
09:53 63.06 63.06 63.05 63.05 0.4K
09:54 63.09 63.09 63.03 63.03 4.2K
09:55 63.03 63.14 63.03 63.11 7.0K
09:56 63.11 63.11 62.99 62.99 0.4K
09:57 63.11 63.11 63.08 63.08 0.7K
09:58 63.08 63.08 63.08 63.08 0.3K
09:59 63.07 63.08 63.07 63.08 0.6K
10:00 63.09 63.09 63.02 63.02 0.4K
10:01 63.02 63.02 62.97 62.97 0.2K
10:02 62.97 63.01 62.96 63.01 1.1K
10:03 63.08 63.08 62.94 62.94 12.0K
10:04 62.90 62.90 62.61 62.61 37.3K
10:05 62.43 62.43 62.37 62.37 1.2K
10:06 62.37 62.55 62.37 62.53 3.4K
10:07 62.53 62.55 62.41 62.41 0.6K
10:08 62.41 62.54 62.41 62.42 2.3K
10:09 62.42 62.54 62.42 62.54 0.5K
10:10 62.54 62.72 62.54 62.72 1.7K
10:11 62.72 62.72 62.66 62.66 0.8K
10:12 62.66 62.80 62.66 62.80 0.4K
10:13 62.80 62.80 62.80 62.80 0.2K
10:14 62.80 62.91 62.75 62.78 0.6K
10:15 62.78 62.78 62.74 62.74 0.8K
10:16 62.74 62.74 62.74 62.74 0.7K
10:17 62.84 62.84 62.84 62.84 0.4K
10:18 62.84 62.96 62.84 62.91 1.4K
10:19 62.91 62.91 62.91 62.91 0.1K
10:20 62.91 62.91 62.91 62.91 0.1K
10:21 62.96 62.96 62.96 62.96 0.2K
10:22 62.96 62.96 62.85 62.85 0.4K
10:23 62.85 62.85 62.85 62.85 0.0K
10:24 62.85 62.85 62.80 62.80 0.4K
10:25 62.80 62.80 62.80 62.80 0.4K
10:26 62.80 62.80 62.80 62.80 0.1K
10:27 62.80 62.80 62.80 62.80 0.0K
10:28 62.80 62.95 62.80 62.84 0.3K
10:29 62.84 62.84 62.84 62.84 0.2K
10:30 62.84 62.84 62.84 62.84 0.0K
10:31 62.84 62.84 62.75 62.81 2.1K
10:32 62.81 62.81 62.81 62.81 0.3K
10:33 62.81 62.81 62.74 62.74 0.4K
10:34 62.82 62.82 62.82 62.82 0.1K
10:35 62.82 62.82 62.82 62.82 0.1K
10:36 62.75 62.75 62.75 62.75 0.6K
10:37 62.82 62.89 62.82 62.89 0.9K
10:38 62.86 62.86 62.86 62.86 0.6K
10:39 62.86 62.86 62.86 62.86 0.3K
10:40 62.74 62.74 62.66 62.66 6.8K
10:41 62.66 62.78 62.66 62.78 1.5K
10:42 62.78 62.78 62.78 62.78 0.2K
10:43 62.78 62.78 62.78 62.78 0.2K
10:44 62.78 62.78 62.78 62.78 0.0K
10:45 62.78 62.83 62.78 62.83 0.8K
10:46 62.83 62.83 62.83 62.83 0.1K
10:47 62.83 62.93 62.83 62.93 1.9K
10:48 62.93 62.93 62.93 62.93 0.2K
10:49 62.93 62.93 62.90 62.90 0.4K
10:50 62.90 62.90 62.88 62.88 1.2K
10:51 62.87 62.87 62.86 62.87 1.8K
10:52 62.87 62.87 62.87 62.87 0.1K
10:53 62.87 62.96 62.87 62.96 0.4K
10:54 62.97 63.01 62.93 62.93 5.6K
10:55 62.92 62.92 62.92 62.92 0.2K
10:56 62.92 62.92 62.81 62.81 0.3K
10:57 62.81 63.03 62.81 63.03 1.3K
10:58 63.03 63.03 63.03 63.03 0.1K
10:59 63.03 63.03 62.98 62.98 0.1K
11:00 62.98 62.98 62.95 62.95 0.3K
11:01 62.87 62.92 62.87 62.92 1.9K
11:02 62.92 62.92 62.92 62.92 0.4K
11:03 62.92 62.95 62.91 62.91 0.9K
11:04 62.92 62.92 62.92 62.92 1.3K
11:05 62.92 62.92 62.91 62.91 0.8K
11:06 62.92 62.92 62.92 62.92 0.4K
11:07 62.92 62.95 62.92 62.94 0.8K
11:08 62.94 62.94 62.94 62.94 0.2K
11:09 62.94 63.03 62.94 63.03 0.2K
11:10 63.00 63.02 63.00 63.02 0.3K
11:11 63.02 63.02 63.02 63.02 0.4K
11:12 63.02 63.02 63.02 63.02 0.1K
11:13 63.02 63.05 63.02 63.05 1.0K
11:14 63.05 63.12 63.05 63.12 1.2K
11:15 63.12 63.12 63.12 63.12 0.3K
11:16 63.12 63.12 63.12 63.12 0.3K
11:17 63.20 63.20 63.20 63.20 0.7K
11:18 63.20 63.20 63.20 63.20 0.1K
11:19 63.05 63.05 63.05 63.05 2.2K
11:20 63.05 63.05 63.04 63.04 0.1K
11:21 63.07 63.07 63.07 63.07 0.6K
11:22 63.07 63.07 63.07 63.07 0.1K
11:23 63.01 63.01 63.01 63.01 0.4K
11:24 63.01 63.06 63.01 63.06 0.1K
11:25 63.06 63.06 63.06 63.06 0.4K
11:26 63.06 63.06 63.03 63.03 0.7K
11:27 63.03 63.03 63.03 63.03 0.1K
11:28 63.03 63.03 63.03 63.03 0.0K
11:29 63.03 63.03 63.03 63.03 0.1K
11:30 63.03 63.16 63.03 63.16 0.7K
11:31 63.16 63.16 63.06 63.06 0.2K
11:32 63.06 63.06 63.06 63.06 0.3K
11:33 63.06 63.10 63.06 63.10 0.5K
11:34 63.11 63.11 63.07 63.07 1.3K
11:35 63.07 63.07 63.07 63.07 0.0K
11:36 63.07 63.12 63.07 63.12 1.1K
11:37 63.12 63.12 63.12 63.12 0.2K
11:38 63.09 63.09 63.09 63.09 0.1K
11:39 63.09 63.09 63.09 63.09 0.1K
11:40 63.09 63.16 63.09 63.16 0.2K
11:41 63.04 63.04 63.04 63.04 0.4K
11:42 63.04 63.04 63.04 63.04 0.1K
11:43 63.04 63.14 63.04 63.14 0.8K
11:44 63.14 63.16 63.14 63.16 0.3K
11:45 63.16 63.16 63.11 63.11 1.1K
11:46 63.11 63.11 63.06 63.06 0.9K
11:47 63.11 63.11 63.11 63.11 0.5K
11:48 63.11 63.11 63.11 63.11 0.1K
11:49 63.11 63.11 63.11 63.11 0.0K
11:50 63.11 63.11 63.11 63.11 0.1K
11:51 63.12 63.12 63.12 63.12 1.1K
11:52 63.12 63.16 63.12 63.16 0.1K
11:53 63.16 63.16 63.16 63.16 0.3K
11:54 63.15 63.16 63.15 63.16 1.1K
11:55 63.16 63.16 63.16 63.16 0.0K
11:56 63.16 63.16 63.15 63.15 0.9K
11:57 63.15 63.15 63.15 63.15 0.2K
11:58 63.09 63.09 63.02 63.06 2.4K
11:59 63.06 63.07 63.02 63.07 1.0K
12:00 63.07 63.07 63.07 63.07 0.0K
12:01 63.07 63.07 63.02 63.02 0.7K
12:02 63.11 63.11 63.11 63.11 0.7K
12:03 63.11 63.11 63.11 63.11 0.2K
12:04 63.11 63.11 63.11 63.11 0.2K
12:05 63.11 63.11 63.11 63.11 0.0K
12:06 63.11 63.11 63.11 63.11 0.1K
12:07 63.11 63.11 63.11 63.11 0.1K
12:08 63.11 63.18 63.11 63.13 2.4K
12:09 63.08 63.08 63.08 63.08 9.3K
12:10 63.08 63.08 63.08 63.08 0.7K
12:11 63.08 63.08 63.08 63.08 0.1K
12:12 63.08 63.08 63.08 63.08 0.0K
12:13 63.11 63.11 63.11 63.11 1.4K
12:14 63.11 63.11 63.11 63.11 0.1K
12:15 63.11 63.11 63.11 63.11 0.1K
12:16 63.11 63.11 63.11 63.11 0.2K
12:17 63.11 63.16 62.94 62.94 9.6K
12:18 62.94 63.03 62.94 63.03 0.9K
12:19 63.02 63.02 63.02 63.02 0.7K
12:20 63.02 63.06 63.02 63.06 0.3K
12:21 63.06 63.06 63.01 63.01 0.2K
12:22 63.01 63.01 63.01 63.01 0.1K
12:23 63.05 63.11 63.05 63.11 1.5K
12:24 63.11 63.11 63.11 63.11 0.1K
12:25 63.11 63.11 63.11 63.11 0.0K
12:26 63.00 63.00 63.00 63.00 0.4K
12:27 63.00 63.00 63.00 63.00 0.1K
12:28 63.05 63.05 62.98 62.98 6.3K
12:29 62.96 62.99 62.96 62.99 0.8K
12:30 62.99 62.99 62.95 62.95 0.3K
12:31 62.95 63.02 62.95 63.02 1.3K
12:32 63.02 63.02 63.02 63.02 0.3K
12:33 63.02 63.02 63.02 63.02 0.1K
12:34 63.01 63.02 62.97 62.97 2.0K
12:35 62.97 62.97 62.97 62.97 0.0K
12:36 62.97 63.03 62.97 63.03 0.5K
12:37 63.03 63.03 63.02 63.02 0.7K
12:38 63.02 63.06 63.02 63.02 0.8K
12:39 63.02 63.03 63.02 63.03 0.2K
12:40 63.03 63.04 62.97 62.97 6.6K
12:41 62.91 62.95 62.91 62.95 1.2K
12:42 62.95 62.95 62.88 62.88 2.1K
12:43 62.88 62.88 62.88 62.88 0.2K
12:44 62.84 62.95 62.81 62.81 0.5K
12:45 62.88 62.88 62.88 62.88 1.0K
12:46 62.88 62.88 62.88 62.88 0.3K
12:47 62.88 62.88 62.88 62.88 0.3K
12:48 62.89 62.93 62.89 62.93 0.9K
12:49 62.89 62.89 62.88 62.88 1.6K
12:50 62.88 62.91 62.88 62.91 1.0K
12:51 62.91 62.91 62.89 62.89 1.0K
12:52 62.89 62.90 62.89 62.90 0.5K
12:53 62.88 62.88 62.87 62.87 1.3K
12:54 62.87 62.87 62.69 62.69 5.3K
12:55 62.69 62.77 62.68 62.77 2.1K
12:56 62.77 62.77 62.76 62.76 2.3K
12:57 62.76 62.76 62.70 62.70 0.9K
12:58 62.72 62.79 62.72 62.75 1.6K
12:59 62.75 62.75 62.71 62.71 0.6K
13:00 62.71 62.76 62.71 62.76 0.1K
13:01 62.71 62.72 62.71 62.72 0.3K
13:02 62.72 62.72 62.72 62.72 0.0K
13:03 62.72 62.76 62.72 62.76 0.5K
13:04 62.76 62.76 62.71 62.76 1.0K
13:05 62.76 62.76 62.76 62.76 0.1K
13:06 62.76 62.76 62.76 62.76 0.3K
13:07 62.74 62.76 62.74 62.76 0.6K
13:08 62.76 62.76 62.76 62.76 0.2K
13:09 62.76 62.76 62.76 62.76 0.0K
13:10 62.76 62.76 62.69 62.71 4.3K
13:11 62.66 62.71 62.66 62.66 1.6K
13:12 62.66 62.66 62.64 62.64 1.9K
13:13 62.58 62.63 62.58 62.59 8.1K
13:14 62.59 62.61 62.59 62.61 0.4K
13:15 62.66 62.70 62.66 62.70 2.5K
13:16 62.70 62.75 62.70 62.75 0.9K
13:17 62.75 62.75 62.70 62.70 0.3K
13:18 62.70 62.78 62.70 62.78 0.4K
13:19 62.81 62.81 62.81 62.81 1.2K
13:20 62.81 62.81 62.80 62.80 0.7K
13:21 62.80 62.80 62.79 62.79 1.1K
13:22 62.79 62.79 62.79 62.79 0.2K
13:23 62.79 62.79 62.73 62.79 0.5K
13:24 62.79 62.81 62.79 62.81 0.6K
13:25 62.81 62.87 62.81 62.87 1.2K
13:26 62.87 62.87 62.86 62.86 0.3K
13:27 62.86 62.86 62.86 62.86 0.2K
13:28 62.86 62.86 62.86 62.86 0.0K
13:29 62.86 62.86 62.86 62.86 0.0K
13:30 62.86 62.86 62.77 62.77 0.3K
13:31 62.77 62.77 62.77 62.77 0.1K
13:32 62.77 62.77 62.77 62.77 0.1K
13:33 62.77 62.77 62.77 62.77 0.0K
13:34 62.77 62.77 62.77 62.77 0.1K
13:35 62.77 62.86 62.77 62.86 0.1K
13:36 62.86 62.86 62.86 62.86 0.1K
13:37 62.86 62.86 62.74 62.74 0.7K
13:38 62.73 62.73 62.73 62.73 0.2K
13:39 62.73 62.73 62.73 62.73 0.6K
13:40 62.73 62.73 62.73 62.73 0.1K
13:41 62.73 62.75 62.73 62.75 0.8K
13:42 62.75 62.75 62.74 62.74 0.7K
13:43 62.74 62.74 62.71 62.71 0.7K
13:44 62.71 62.71 62.67 62.71 0.7K
13:45 62.71 62.71 62.71 62.71 0.7K
13:46 62.72 62.72 62.60 62.63 6.0K
13:47 62.59 62.61 62.59 62.61 4.2K
13:48 62.61 62.65 62.57 62.63 21.0K
13:49 62.66 62.72 62.66 62.72 2.2K
13:50 62.72 62.72 62.69 62.69 0.3K
13:51 62.69 62.69 62.69 62.69 0.4K
13:52 62.69 62.69 62.66 62.66 0.6K
13:53 62.69 62.69 62.69 62.69 0.6K
13:54 62.69 62.69 62.69 62.69 0.1K
13:55 62.69 62.69 62.69 62.69 0.4K
13:56 62.69 62.69 62.67 62.67 0.9K
13:57 62.67 62.67 62.64 62.64 2.4K
13:58 62.55 62.58 62.55 62.57 3.0K
13:59 62.57 62.57 62.55 62.55 0.9K
14:00 62.55 62.59 62.55 62.59 1.1K
14:01 62.59 62.60 62.59 62.60 0.5K
14:02 62.60 62.65 62.60 62.65 0.4K
14:03 62.65 62.65 62.65 62.65 0.4K
14:04 62.65 62.65 62.65 62.65 0.3K
14:05 62.64 62.64 62.64 62.64 0.3K
14:06 62.64 62.64 62.64 62.64 0.1K
14:07 62.64 62.64 62.64 62.64 0.2K
14:08 62.64 62.64 62.64 62.64 0.2K
14:09 62.64 62.64 62.64 62.64 0.2K
14:10 62.64 62.64 62.56 62.56 15.8K
14:11 62.57 62.57 62.53 62.53 1.5K
14:12 62.53 62.53 62.53 62.53 0.0K
14:13 62.53 62.53 62.53 62.53 0.0K
14:14 62.53 62.61 62.53 62.55 1.2K
14:15 62.55 62.55 62.55 62.55 0.2K
14:16 62.55 62.55 62.55 62.55 0.1K
14:17 62.55 62.55 62.55 62.55 0.1K
14:18 62.55 62.60 62.55 62.60 0.7K
14:19 62.60 62.60 62.60 62.60 0.1K
14:20 62.60 62.60 62.57 62.57 1.5K
14:21 62.57 62.57 62.55 62.55 2.9K
14:22 62.55 62.55 62.55 62.55 0.3K
14:23 62.55 62.55 62.55 62.55 0.0K
14:24 62.61 62.64 62.61 62.64 1.6K
14:25 62.64 62.64 62.64 62.64 0.0K
14:26 62.64 62.64 62.64 62.64 0.1K
14:27 62.64 62.66 62.64 62.66 0.6K
14:28 62.66 62.66 62.66 62.66 0.1K
14:29 62.66 62.68 62.62 62.68 4.1K
14:30 62.68 62.71 62.67 62.67 1.3K
14:31 62.67 62.71 62.64 62.71 1.2K
14:32 62.73 62.74 62.73 62.73 2.4K
14:33 62.73 62.73 62.73 62.73 0.6K
14:34 62.73 62.73 62.73 62.73 0.2K
14:35 62.72 62.72 62.70 62.70 0.7K
14:36 62.71 62.71 62.70 62.70 0.6K
14:37 62.74 62.74 62.74 62.74 0.9K
14:38 62.74 62.75 62.74 62.75 0.4K
14:39 62.75 62.75 62.75 62.75 0.2K
14:40 62.75 62.75 62.75 62.75 0.2K
14:41 62.77 62.77 62.75 62.75 0.6K
14:42 62.75 62.82 62.75 62.82 1.5K
14:43 62.82 62.82 62.82 62.82 0.1K
14:44 62.82 62.82 62.75 62.75 0.4K
14:45 62.75 62.75 62.75 62.75 0.3K
14:46 62.75 62.79 62.75 62.79 0.5K
14:47 62.79 62.79 62.79 62.79 0.3K
14:48 62.79 62.79 62.79 62.79 0.1K
14:49 62.79 62.81 62.79 62.81 0.4K
14:50 62.81 62.81 62.81 62.81 0.1K
14:51 62.81 62.81 62.78 62.78 0.7K
14:52 62.78 62.89 62.76 62.76 5.6K
14:53 62.82 62.82 62.82 62.82 0.2K
14:54 62.82 62.82 62.82 62.82 0.4K
14:55 62.82 62.82 62.82 62.82 0.4K
14:56 62.82 62.82 62.82 62.82 0.6K
14:57 62.82 62.82 62.82 62.82 0.1K
14:58 62.82 62.82 62.78 62.79 3.7K
14:59 62.88 62.88 62.88 62.88 2.0K
15:00 62.84 62.84 62.81 62.81 0.3K
15:01 62.81 62.81 62.81 62.81 0.1K
15:02 62.81 62.81 62.81 62.81 0.2K
15:03 62.91 62.91 62.89 62.89 1.0K
15:04 62.93 62.97 62.93 62.97 1.4K
15:05 62.97 62.97 62.97 62.97 0.2K
15:06 62.97 62.98 62.97 62.98 0.6K
15:07 62.98 62.98 62.98 62.98 0.7K
15:08 62.98 63.02 62.98 62.98 3.0K
15:09 62.98 62.98 62.86 62.86 19.6K
15:10 62.88 62.88 62.86 62.86 4.3K
15:11 62.86 62.86 62.86 62.86 0.8K
15:12 62.86 62.86 62.84 62.84 0.4K
15:13 62.84 62.84 62.84 62.84 0.6K
15:14 62.84 62.84 62.84 62.84 0.2K
15:15 62.84 62.84 62.84 62.84 0.3K
15:16 62.84 62.84 62.84 62.84 0.8K
15:17 62.84 62.84 62.84 62.84 0.4K
15:18 62.84 62.84 62.84 62.84 0.4K
15:19 62.84 62.86 62.84 62.86 1.1K
15:20 62.86 62.88 62.84 62.84 10.0K
15:21 62.84 62.85 62.83 62.83 2.1K
15:22 62.83 62.85 62.82 62.83 3.6K
15:23 62.83 62.83 62.82 62.82 5.5K
15:24 62.82 62.82 62.82 62.82 0.5K
15:25 62.85 62.88 62.85 62.88 2.5K
15:26 62.89 62.89 62.83 62.83 8.8K
15:27 62.83 62.83 62.66 62.66 19.7K
15:28 62.64 62.67 62.64 62.67 2.2K
15:29 62.67 62.67 62.63 62.63 0.6K
15:30 62.63 62.67 62.63 62.67 1.2K
15:31 62.67 62.75 62.67 62.75 2.4K
15:32 62.75 62.80 62.75 62.80 1.7K
15:33 62.80 62.82 62.77 62.80 2.9K
15:34 62.81 62.84 62.70 62.75 31.0K
15:35 62.72 62.72 62.70 62.70 2.2K
15:36 62.69 62.71 62.69 62.71 1.6K
15:37 62.69 62.69 62.69 62.69 21.2K
15:38 62.69 62.69 62.67 62.67 1.3K
15:39 62.67 62.69 62.67 62.69 1.0K
15:40 62.69 62.69 62.69 62.69 1.3K
15:41 62.69 62.69 62.52 62.52 6.5K
15:42 62.50 62.55 62.50 62.55 3.6K
15:43 62.55 62.55 62.53 62.53 1.2K
15:44 62.53 62.58 62.53 62.58 3.4K
15:45 62.69 62.70 62.69 62.70 2.1K
15:46 62.66 62.66 62.64 62.64 0.9K
15:47 62.65 62.71 62.65 62.71 1.9K
15:48 62.67 62.76 62.67 62.76 4.4K
15:49 62.76 62.76 62.72 62.72 1.3K
15:50 62.70 62.70 62.68 62.68 4.0K
15:51 62.76 62.76 62.70 62.70 5.0K
15:52 62.70 62.85 62.66 62.85 11.7K
15:53 62.85 62.95 62.83 62.95 19.2K
15:54 62.91 62.99 62.91 62.99 6.0K
15:55 62.96 62.96 62.93 62.96 17.5K
15:56 63.03 63.05 62.99 63.05 9.0K
15:57 63.03 63.07 63.01 63.02 7.8K
15:58 63.00 63.00 62.95 62.95 11.1K
15:59 62.95 62.95 62.92 62.93 11.4K
16:00 62.95 63.04 62.94 62.97 192.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available