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 59.78 59.90 58.05 59.23 65.6K
09:32 58.82 59.34 58.57 59.29 9.4K
09:33 59.41 59.67 59.18 59.67 5.1K
09:34 59.58 59.77 59.58 59.75 3.5K
09:35 59.63 59.95 59.63 59.70 1.9K
09:36 59.70 59.94 59.70 59.71 31.2K
09:37 59.71 59.91 59.69 59.91 4.4K
09:38 59.78 59.78 59.68 59.69 15.1K
09:39 59.38 59.43 59.38 59.43 2.1K
09:40 59.43 59.43 59.43 59.43 1.2K
09:41 59.19 59.62 59.19 59.62 11.5K
09:42 59.59 59.59 59.38 59.38 17.4K
09:43 59.37 59.41 59.34 59.37 3.1K
09:44 59.37 59.71 59.26 59.71 19.4K
09:45 59.67 59.81 59.67 59.81 4.3K
09:46 59.78 59.84 59.77 59.82 8.4K
09:47 59.82 59.82 59.48 59.56 13.9K
09:48 59.56 59.56 59.36 59.36 0.9K
09:49 59.43 59.52 59.38 59.52 7.0K
09:50 59.53 59.53 59.44 59.47 8.1K
09:51 59.54 59.54 59.11 59.33 15.8K
09:52 59.22 59.29 59.09 59.09 23.1K
09:53 59.20 59.20 59.09 59.15 4.6K
09:54 59.23 59.23 59.14 59.19 5.1K
09:55 59.23 59.46 59.20 59.43 5.3K
09:56 59.43 59.48 59.34 59.48 6.1K
09:57 59.48 59.48 59.40 59.44 3.4K
09:58 59.41 59.63 59.41 59.62 4.0K
09:59 59.62 60.00 59.62 60.00 1.9K
10:00 60.00 60.08 60.00 60.08 1.0K
10:01 60.08 60.09 59.99 60.09 1.1K
10:02 60.11 60.17 60.10 60.10 1.3K
10:03 60.18 60.18 60.12 60.12 1.2K
10:04 60.12 60.12 59.88 59.88 2.4K
10:05 59.88 59.88 59.86 59.86 1.9K
10:06 59.86 59.86 59.78 59.78 4.0K
10:07 59.78 59.79 59.70 59.70 1.3K
10:08 59.70 59.79 59.70 59.78 1.3K
10:09 59.78 59.78 59.61 59.61 1.4K
10:10 59.62 59.66 59.62 59.62 5.1K
10:11 59.62 59.62 59.54 59.54 2.9K
10:12 59.44 59.52 59.03 59.03 29.0K
10:13 58.91 58.92 58.91 58.92 0.9K
10:14 58.98 59.00 58.98 59.00 9.4K
10:15 59.00 59.00 58.96 58.96 4.3K
10:16 59.14 59.27 59.14 59.27 2.4K
10:17 59.27 59.27 59.12 59.12 1.1K
10:18 59.03 59.04 59.00 59.00 2.5K
10:19 59.00 59.03 59.00 59.00 0.8K
10:20 59.00 59.02 59.00 59.02 1.9K
10:21 59.08 59.13 59.08 59.13 3.2K
10:22 59.04 59.14 59.04 59.13 2.8K
10:23 59.07 59.15 59.03 59.15 2.3K
10:24 59.17 59.36 59.17 59.36 184.0K
10:25 59.23 59.24 59.04 59.04 3.3K
10:26 59.00 59.16 59.00 59.16 1.8K
10:27 59.27 59.27 59.10 59.10 0.7K
10:28 59.10 59.29 59.09 59.29 1.8K
10:29 59.29 59.37 59.29 59.37 0.7K
10:30 59.57 59.57 59.43 59.51 2.5K
10:31 59.52 59.52 59.52 59.52 0.7K
10:32 59.52 59.52 59.35 59.35 2.3K
10:33 59.35 59.35 59.17 59.17 1.0K
10:34 59.32 59.43 59.32 59.42 1.1K
10:35 59.42 59.42 59.25 59.25 1.1K
10:36 59.25 59.30 59.20 59.30 0.8K
10:37 59.30 59.30 59.14 59.17 1.5K
10:38 59.17 59.28 59.17 59.28 0.2K
10:39 59.28 59.28 59.28 59.28 1.0K
10:40 59.28 59.28 58.99 58.99 0.8K
10:41 59.22 59.22 59.22 59.22 1.9K
10:42 59.22 59.22 59.10 59.10 0.8K
10:43 59.10 59.27 59.09 59.09 1.0K
10:44 59.09 59.26 59.09 59.26 2.6K
10:45 59.09 59.22 59.07 59.07 1.0K
10:46 59.07 59.07 59.04 59.04 0.8K
10:47 59.04 59.14 59.04 59.04 0.7K
10:48 59.04 59.04 59.04 59.04 0.2K
10:49 58.70 58.70 58.69 58.69 59.4K
10:50 58.69 58.69 58.44 58.62 2.0K
10:51 58.58 58.61 58.58 58.61 2.3K
10:52 58.51 58.51 58.41 58.41 1.9K
10:53 58.41 58.41 58.22 58.41 4.6K
10:54 58.41 58.41 58.41 58.41 0.4K
10:55 58.28 58.48 58.28 58.48 2.8K
10:56 58.56 58.61 58.48 58.48 2.8K
10:57 58.48 58.48 58.48 58.48 0.2K
10:58 58.48 58.48 58.48 58.48 0.4K
10:59 58.48 58.48 58.48 58.48 0.3K
11:00 58.48 58.48 58.31 58.31 0.5K
11:01 58.44 58.47 58.44 58.47 1.4K
11:02 58.48 58.54 58.47 58.52 2.5K
11:03 58.52 58.55 58.32 58.44 4.6K
11:04 58.43 58.43 58.43 58.43 2.0K
11:05 58.43 58.43 58.40 58.40 7.4K
11:06 58.38 58.38 58.23 58.23 41.4K
11:07 58.23 58.33 58.20 58.20 12.9K
11:08 58.31 58.43 58.31 58.43 8.8K
11:09 58.49 58.49 58.43 58.44 11.9K
11:10 58.41 58.41 58.05 58.11 5.4K
11:11 58.11 58.30 58.11 58.30 1.8K
11:12 58.26 58.28 58.26 58.28 1.6K
11:13 58.37 58.37 58.31 58.35 10.5K
11:14 58.33 58.33 58.33 58.33 1.1K
11:15 58.33 58.39 58.32 58.39 8.1K
11:16 58.39 58.46 58.39 58.46 0.5K
11:17 58.46 58.63 58.46 58.62 4.0K
11:18 58.67 58.67 58.67 58.67 0.7K
11:19 58.67 58.67 58.66 58.66 0.2K
11:20 58.60 58.69 58.60 58.67 3.5K
11:21 58.77 58.77 58.63 58.71 2.4K
11:22 58.71 58.71 58.65 58.65 4.7K
11:23 58.65 58.65 58.47 58.47 9.1K
11:24 58.47 58.47 58.31 58.33 0.7K
11:25 58.34 58.34 58.32 58.32 5.3K
11:26 58.31 58.39 58.31 58.32 8.5K
11:27 58.32 58.40 58.32 58.34 1.5K
11:28 58.39 58.39 58.39 58.39 3.4K
11:29 58.20 58.20 58.18 58.18 5.2K
11:30 58.18 58.39 58.18 58.39 4.0K
11:31 58.39 58.39 58.22 58.36 2.0K
11:32 58.36 58.36 58.36 58.36 0.5K
11:33 58.36 58.37 58.34 58.34 0.9K
11:34 58.35 58.37 58.28 58.28 8.9K
11:35 58.28 58.28 58.20 58.20 2.6K
11:36 58.20 58.20 58.19 58.20 2.1K
11:37 58.19 58.19 58.05 58.05 19.2K
11:38 58.19 58.27 58.11 58.27 9.1K
11:39 58.26 58.26 58.26 58.26 1.2K
11:40 58.26 58.26 58.15 58.15 3.1K
11:41 58.15 58.15 58.15 58.15 1.5K
11:42 58.12 58.14 58.07 58.07 13.1K
11:43 58.08 58.09 57.88 57.88 15.4K
11:44 57.80 57.80 57.78 57.80 1.2K
11:45 57.80 57.90 57.79 57.90 2.1K
11:46 57.98 57.98 57.93 57.93 0.7K
11:47 58.08 58.21 58.08 58.21 3.1K
11:48 58.42 58.50 58.42 58.50 2.4K
11:49 58.53 58.61 58.49 58.50 6.0K
11:50 58.50 58.50 58.50 58.50 1.4K
11:51 58.50 58.50 58.37 58.37 9.0K
11:52 58.37 58.44 58.37 58.44 3.7K
11:53 58.36 58.44 58.36 58.44 2.4K
11:54 58.44 58.44 58.38 58.38 3.1K
11:55 58.29 58.31 58.25 58.31 18.3K
11:56 58.31 58.42 58.31 58.42 4.4K
11:57 58.38 58.44 58.32 58.44 10.6K
11:58 58.51 58.60 58.51 58.58 1.9K
11:59 58.58 58.58 58.37 58.37 4.6K
12:00 58.47 58.47 58.45 58.46 1.9K
12:01 58.36 58.50 58.36 58.50 6.2K
12:02 58.57 58.57 58.52 58.52 2.2K
12:03 58.52 58.63 58.50 58.63 1.0K
12:04 58.66 58.66 58.58 58.58 1.8K
12:05 58.57 58.57 58.56 58.57 1.3K
12:06 58.57 58.58 58.54 58.54 1.8K
12:07 58.54 58.64 58.51 58.51 1.0K
12:08 58.67 58.67 58.67 58.67 0.7K
12:09 58.67 58.67 58.51 58.66 8.1K
12:10 58.66 58.67 58.66 58.67 0.7K
12:11 58.73 58.73 58.73 58.73 1.6K
12:12 58.84 58.86 58.79 58.79 4.9K
12:13 58.79 58.79 58.78 58.78 1.0K
12:14 58.81 58.81 58.81 58.81 1.9K
12:15 58.79 58.79 58.70 58.70 2.8K
12:16 58.70 58.78 58.70 58.78 0.7K
12:17 58.94 59.00 58.94 58.98 5.3K
12:18 58.90 58.90 58.81 58.83 3.3K
12:19 58.83 58.83 58.83 58.83 1.9K
12:20 58.77 58.77 58.74 58.74 2.7K
12:21 58.66 58.71 58.66 58.68 4.2K
12:22 58.68 58.68 58.68 58.68 0.6K
12:23 58.68 58.68 58.68 58.68 0.7K
12:24 58.68 58.75 58.68 58.75 0.6K
12:25 58.75 58.75 58.71 58.71 0.7K
12:26 58.68 58.68 58.63 58.66 5.1K
12:27 58.66 58.71 58.66 58.71 1.4K
12:28 58.71 58.88 58.71 58.88 2.8K
12:29 58.90 58.90 58.72 58.72 3.3K
12:30 58.72 58.75 58.70 58.70 2.0K
12:31 58.70 58.75 58.68 58.75 2.0K
12:32 58.75 58.81 58.75 58.79 1.4K
12:33 58.79 58.79 58.79 58.79 0.3K
12:34 58.87 58.88 58.83 58.88 1.0K
12:35 58.83 58.83 58.68 58.74 4.4K
12:36 58.80 58.81 58.80 58.81 1.6K
12:37 58.81 58.81 58.80 58.80 2.3K
12:38 58.80 58.80 58.63 58.65 5.6K
12:39 58.68 58.68 58.60 58.63 1.9K
12:40 58.63 58.63 58.60 58.60 7.0K
12:41 58.65 58.73 58.65 58.73 4.1K
12:42 58.68 58.68 58.65 58.65 2.4K
12:43 58.60 58.60 58.52 58.52 10.3K
12:44 58.57 58.57 58.54 58.54 1.8K
12:45 58.48 58.58 58.48 58.58 14.7K
12:46 58.58 58.61 58.56 58.56 9.0K
12:47 58.55 58.55 58.47 58.47 8.5K
12:48 58.47 58.51 58.47 58.51 3.0K
12:49 58.51 58.51 58.46 58.46 1.1K
12:50 58.46 58.46 58.46 58.46 3.2K
12:51 58.46 58.46 58.37 58.37 7.7K
12:52 58.37 58.39 58.36 58.39 5.3K
12:53 58.41 58.41 58.26 58.26 12.4K
12:54 58.26 58.26 58.26 58.26 0.9K
12:55 58.32 58.34 58.32 58.34 2.3K
12:56 58.34 58.35 58.25 58.35 2.9K
12:57 58.35 58.35 58.25 58.25 3.2K
12:58 58.29 58.29 58.27 58.27 2.2K
12:59 58.27 58.27 57.99 57.99 9.1K
13:00 57.99 58.00 57.99 58.00 3.2K
13:01 58.00 58.00 57.79 57.79 2.4K
13:02 57.79 57.90 57.79 57.90 0.9K
13:03 57.98 57.98 57.85 57.98 3.9K
13:04 57.98 57.98 57.98 57.98 0.1K
13:05 57.98 58.04 57.98 58.04 0.4K
13:06 58.04 58.10 57.97 58.10 2.6K
13:07 58.10 58.16 58.10 58.16 2.3K
13:08 58.16 58.16 58.11 58.11 0.8K
13:09 58.21 58.21 58.17 58.17 1.7K
13:10 58.17 58.17 58.06 58.06 7.9K
13:11 58.06 58.10 58.06 58.06 1.3K
13:12 58.05 58.12 58.05 58.12 1.8K
13:13 58.12 58.12 58.12 58.12 1.7K
13:14 58.25 58.25 58.15 58.15 2.6K
13:15 58.15 58.15 58.15 58.15 0.7K
13:16 58.15 58.28 58.02 58.02 17.7K
13:17 58.06 58.12 58.06 58.12 2.5K
13:18 58.23 58.23 58.13 58.13 4.1K
13:19 58.05 58.05 58.02 58.02 1.3K
13:20 57.99 57.99 57.99 57.99 0.7K
13:21 57.99 58.15 57.99 58.15 1.7K
13:22 58.18 58.18 58.06 58.06 1.6K
13:23 58.06 58.06 58.06 58.06 0.5K
13:24 58.06 58.06 58.00 58.00 6.2K
13:25 58.00 58.00 57.93 57.93 1.5K
13:26 57.93 57.93 57.92 57.92 1.4K
13:27 57.94 58.05 57.94 58.01 38.3K
13:28 58.01 58.01 57.93 57.93 4.6K
13:29 57.93 57.93 57.93 57.93 0.5K
13:30 57.93 57.99 57.92 57.94 2.1K
13:31 57.94 58.05 57.94 58.05 0.7K
13:32 58.05 58.24 58.05 58.24 3.5K
13:33 58.19 58.19 58.06 58.06 1.7K
13:34 58.06 58.24 58.06 58.21 2.5K
13:35 58.21 58.21 58.10 58.17 0.9K
13:36 58.17 58.29 58.17 58.29 3.3K
13:37 58.29 58.31 58.28 58.28 4.4K
13:38 58.28 58.28 58.28 58.28 0.6K
13:39 58.30 58.30 58.11 58.11 4.7K
13:40 58.05 58.05 58.05 58.05 0.6K
13:41 58.18 58.23 58.18 58.23 2.3K
13:42 58.23 58.23 58.23 58.23 0.2K
13:43 58.13 58.13 58.05 58.05 2.0K
13:44 58.05 58.07 58.05 58.07 2.2K
13:45 58.07 58.07 58.00 58.00 1.0K
13:46 58.00 58.00 58.00 58.00 2.8K
13:47 58.00 58.00 57.96 58.00 1.6K
13:48 57.97 57.97 57.89 57.89 3.2K
13:49 57.89 57.89 57.88 57.88 0.7K
13:50 57.89 57.89 57.84 57.84 1.4K
13:51 57.88 57.88 57.88 57.88 1.0K
13:52 57.88 57.88 57.88 57.88 1.1K
13:53 57.88 57.90 57.84 57.90 4.1K
13:54 57.88 57.88 57.88 57.88 1.0K
13:55 57.85 57.87 57.85 57.87 3.3K
13:56 57.89 57.89 57.65 57.65 28.5K
13:57 57.62 57.65 57.61 57.64 2.4K
13:58 57.64 57.71 57.64 57.71 1.8K
13:59 57.71 57.71 57.59 57.59 1.0K
14:00 57.59 57.63 57.59 57.63 18.9K
14:01 57.58 57.63 57.58 57.63 1.6K
14:02 57.58 57.60 57.58 57.59 1.3K
14:03 57.59 57.63 57.59 57.63 2.7K
14:04 57.63 57.63 57.60 57.62 1.9K
14:05 57.60 57.60 57.60 57.60 2.4K
14:06 57.62 57.62 57.57 57.57 2.7K
14:07 57.60 57.60 57.55 57.55 46.7K
14:08 57.54 57.54 57.53 57.53 1.7K
14:09 57.54 57.60 57.54 57.58 5.1K
14:10 57.58 57.58 57.26 57.30 10.2K
14:11 57.30 57.44 57.30 57.44 4.4K
14:12 57.44 57.47 57.40 57.47 2.2K
14:13 57.46 57.46 57.46 57.46 0.5K
14:14 57.46 57.46 57.44 57.44 0.4K
14:15 57.44 57.44 57.42 57.42 0.7K
14:16 57.42 57.42 57.42 57.42 0.2K
14:17 57.42 57.50 57.41 57.41 6.7K
14:18 57.41 57.44 57.40 57.44 2.0K
14:19 57.51 57.51 57.37 57.40 3.2K
14:20 57.40 57.46 57.40 57.46 2.2K
14:21 57.47 57.47 57.42 57.42 2.6K
14:22 57.40 57.40 57.40 57.40 2.1K
14:23 57.40 57.40 57.32 57.32 3.7K
14:24 57.34 57.34 57.30 57.30 1.2K
14:25 57.27 57.27 57.27 57.27 0.7K
14:26 57.27 57.36 57.27 57.36 3.0K
14:27 57.36 57.36 57.32 57.32 0.6K
14:28 57.32 57.37 57.32 57.37 1.1K
14:29 57.36 57.40 57.36 57.40 1.6K
14:30 57.40 57.44 57.38 57.44 2.3K
14:31 57.35 57.35 57.34 57.34 1.0K
14:32 57.36 57.45 57.35 57.35 3.6K
14:33 57.35 57.51 57.35 57.51 1.0K
14:34 57.51 57.51 57.51 57.51 0.3K
14:35 57.51 57.51 57.48 57.48 1.4K
14:36 57.42 57.42 57.41 57.41 1.0K
14:37 57.41 57.41 57.41 57.41 0.2K
14:38 57.41 57.41 57.21 57.21 2.6K
14:39 57.21 57.25 57.21 57.22 1.0K
14:40 57.22 57.26 57.22 57.26 1.3K
14:41 57.26 57.28 57.26 57.28 0.9K
14:42 57.25 57.26 57.25 57.25 2.2K
14:43 57.25 57.25 57.22 57.22 8.0K
14:44 57.29 57.29 57.25 57.25 7.1K
14:45 57.25 57.28 57.24 57.28 19.0K
14:46 57.28 57.28 57.25 57.25 3.2K
14:47 57.25 57.25 57.18 57.19 17.2K
14:48 57.19 57.20 57.19 57.20 2.2K
14:49 57.19 57.24 57.19 57.20 21.8K
14:50 57.20 57.20 57.17 57.17 7.6K
14:51 57.18 57.20 57.13 57.13 12.7K
14:52 57.15 57.15 57.03 57.03 8.3K
14:53 56.87 57.12 56.87 57.12 9.7K
14:54 57.12 57.13 57.10 57.10 1.0K
14:55 57.10 57.10 57.10 57.10 0.9K
14:56 57.04 57.04 56.90 56.90 3.6K
14:57 56.90 56.90 56.90 56.90 0.0K
14:58 56.90 56.90 56.90 56.90 0.0K
14:59 56.90 56.90 56.90 56.90 0.0K
15:00 57.13 57.15 57.13 57.15 5.1K
15:01 57.15 57.21 57.15 57.21 2.3K
15:02 57.25 57.33 57.25 57.33 1.2K
15:03 57.33 57.33 57.33 57.33 0.3K
15:04 57.33 57.40 57.33 57.39 1.3K
15:05 57.46 57.46 57.46 57.46 0.7K
15:06 57.46 57.46 57.39 57.39 1.0K
15:07 57.39 57.39 57.39 57.39 1.0K
15:08 57.41 57.41 57.41 57.41 0.6K
15:09 57.41 57.62 57.41 57.62 5.6K
15:10 57.63 57.67 57.63 57.67 3.1K
15:11 57.67 57.68 57.65 57.68 0.6K
15:12 57.68 57.70 57.68 57.70 1.5K
15:13 57.63 57.84 57.63 57.84 3.7K
15:14 57.84 57.84 57.77 57.77 1.9K
15:15 57.68 57.68 57.68 57.68 2.7K
15:16 57.68 57.68 57.68 57.68 1.0K
15:17 57.68 57.68 57.62 57.64 3.0K
15:18 57.64 57.65 57.55 57.55 1.5K
15:19 57.48 57.49 57.47 57.49 1.9K
15:20 57.57 57.62 57.57 57.62 2.5K
15:21 57.62 57.62 57.48 57.48 0.7K
15:22 57.48 57.48 57.48 57.48 0.2K
15:23 57.41 57.47 57.41 57.42 5.3K
15:24 57.49 57.49 57.48 57.48 2.3K
15:25 57.48 57.59 57.48 57.57 5.1K
15:26 57.56 57.56 57.44 57.44 1.7K
15:27 57.44 57.51 57.44 57.51 2.1K
15:28 57.47 57.50 57.47 57.50 1.5K
15:29 57.52 57.53 57.52 57.52 3.9K
15:30 57.56 57.58 57.56 57.57 2.8K
15:31 57.64 57.67 57.64 57.67 3.8K
15:32 57.67 57.67 57.60 57.65 1.6K
15:33 57.66 57.74 57.66 57.74 5.3K
15:34 57.74 57.78 57.74 57.78 13.1K
15:35 57.78 57.83 57.78 57.81 2.3K
15:36 57.81 57.84 57.81 57.84 1.8K
15:37 57.87 58.06 57.87 58.06 6.4K
15:38 58.03 58.03 58.00 58.00 10.3K
15:39 58.00 58.02 57.91 57.99 9.8K
15:40 57.99 58.13 57.99 58.10 13.7K
15:41 58.10 58.19 58.07 58.07 13.4K
15:42 58.02 58.08 58.00 58.00 9.0K
15:43 58.07 58.07 57.99 57.99 6.0K
15:44 57.94 58.08 57.94 58.06 8.8K
15:45 58.05 58.05 57.99 58.04 3.9K
15:46 58.04 58.18 58.04 58.18 5.5K
15:47 58.17 58.17 58.11 58.11 1.3K
15:48 58.08 58.08 57.99 58.07 4.6K
15:49 58.08 58.21 58.05 58.11 4.3K
15:50 58.21 58.21 58.00 58.08 1.6K
15:51 58.00 58.06 57.93 58.05 11.5K
15:52 57.98 57.98 57.93 57.94 4.5K
15:53 57.95 57.95 57.87 57.87 7.6K
15:54 57.89 57.89 57.80 57.81 9.9K
15:55 57.83 57.83 57.74 57.74 14.5K
15:56 57.77 57.77 57.60 57.66 39.0K
15:57 57.65 57.75 57.65 57.73 19.2K
15:58 57.71 57.87 57.71 57.87 20.8K
15:59 57.89 57.89 57.83 57.87 25.9K
16:00 58.02 58.02 57.93 57.96 328.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available