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 57.86 59.75 57.59 57.59 12.8K
09:32 58.12 58.41 58.12 58.40 29.2K
09:33 58.40 58.40 57.73 57.75 1.9K
09:34 57.75 57.92 57.75 57.92 1.8K
09:35 57.92 57.92 57.92 57.92 0.2K
09:36 58.03 58.03 58.03 58.03 1.4K
09:37 58.03 58.03 57.16 57.16 41.3K
09:38 57.05 57.38 57.05 57.38 3.6K
09:39 57.17 57.41 57.17 57.41 5.0K
09:40 57.41 57.41 57.41 57.41 0.6K
09:41 57.41 57.41 57.41 57.41 0.4K
09:42 57.75 57.75 57.66 57.66 1.1K
09:43 57.52 57.64 57.52 57.64 2.2K
09:44 57.64 57.64 57.44 57.44 2.2K
09:45 57.50 57.50 57.50 57.50 1.3K
09:46 57.50 57.55 57.50 57.55 1.6K
09:47 57.70 57.71 57.47 57.47 4.7K
09:48 57.50 57.50 57.37 57.37 4.8K
09:49 57.49 57.53 57.49 57.53 1.6K
09:50 57.53 57.61 57.53 57.61 0.9K
09:51 57.71 57.78 57.68 57.68 2.4K
09:52 57.68 57.68 57.68 57.68 0.5K
09:53 57.67 57.77 57.65 57.69 4.2K
09:54 57.69 57.69 57.63 57.68 0.4K
09:55 57.70 57.75 57.70 57.75 2.5K
09:56 57.80 57.80 57.51 57.51 15.1K
09:57 57.51 57.53 57.51 57.53 5.2K
09:58 57.50 57.54 57.50 57.50 5.9K
09:59 57.61 57.61 57.50 57.60 3.7K
10:00 57.66 57.66 57.58 57.58 0.5K
10:01 57.60 57.60 57.50 57.50 1.2K
10:02 57.50 57.82 57.50 57.82 2.4K
10:03 57.82 57.82 57.80 57.80 0.8K
10:04 57.80 57.92 57.80 57.92 1.4K
10:05 57.87 57.87 57.74 57.74 0.7K
10:06 57.74 57.74 57.72 57.72 4.6K
10:07 57.70 57.73 57.64 57.65 13.8K
10:08 57.70 57.70 57.65 57.65 1.0K
10:09 57.65 57.65 57.50 57.57 2.3K
10:10 57.57 57.57 57.34 57.34 1.0K
10:11 57.34 57.57 57.34 57.57 1.5K
10:12 57.57 57.57 57.50 57.50 0.7K
10:13 57.50 57.69 57.50 57.69 2.4K
10:14 57.75 57.80 57.75 57.75 1.9K
10:15 57.75 57.77 57.75 57.77 1.1K
10:16 57.77 57.77 57.67 57.71 1.9K
10:17 57.71 57.71 57.71 57.71 0.3K
10:18 57.71 58.01 57.71 58.01 16.4K
10:19 57.94 57.94 57.93 57.93 1.6K
10:20 57.93 58.00 57.93 58.00 1.2K
10:21 58.00 58.09 58.00 58.09 0.5K
10:22 58.09 58.12 58.09 58.12 0.6K
10:23 58.12 58.12 58.10 58.10 0.4K
10:24 58.10 58.18 58.10 58.18 0.9K
10:25 58.18 58.29 58.18 58.29 2.5K
10:26 58.33 58.33 58.28 58.28 2.9K
10:27 58.28 58.28 58.27 58.27 0.9K
10:28 58.27 58.27 58.27 58.27 0.3K
10:29 58.27 58.34 58.27 58.34 0.2K
10:30 58.34 58.34 58.34 58.34 1.2K
10:31 58.33 58.33 58.33 58.33 2.1K
10:32 58.32 58.37 58.32 58.37 8.3K
10:33 58.37 58.41 58.36 58.40 4.6K
10:34 58.38 58.38 58.35 58.35 12.0K
10:35 58.38 58.38 58.28 58.29 14.3K
10:36 58.31 58.38 58.26 58.38 24.9K
10:37 58.38 58.43 58.38 58.41 0.5K
10:38 58.41 58.41 58.41 58.41 0.4K
10:39 58.41 58.42 58.40 58.40 2.7K
10:40 58.40 58.40 58.30 58.38 10.0K
10:41 58.38 58.38 58.38 58.38 0.2K
10:42 58.38 58.38 58.38 58.38 0.1K
10:43 58.32 58.32 58.31 58.31 1.3K
10:44 58.33 58.33 58.33 58.33 10.6K
10:45 58.36 58.36 58.30 58.34 23.9K
10:46 58.35 58.40 58.32 58.32 32.4K
10:47 58.16 58.23 58.16 58.21 7.6K
10:48 58.20 58.33 58.20 58.33 3.4K
10:49 58.34 58.61 58.34 58.53 4.7K
10:50 58.54 58.55 58.43 58.43 5.5K
10:51 58.43 58.43 58.39 58.42 2.6K
10:52 58.41 58.49 58.40 58.49 3.0K
10:53 58.48 58.48 58.41 58.41 7.8K
10:54 58.42 58.46 58.42 58.46 3.9K
10:55 58.47 58.47 58.44 58.44 1.9K
10:56 58.44 58.44 58.37 58.37 4.3K
10:57 58.33 58.35 58.33 58.33 7.0K
10:58 58.47 58.50 58.47 58.50 4.0K
10:59 58.46 58.46 58.45 58.45 1.5K
11:00 58.44 58.63 58.44 58.62 2.0K
11:01 58.62 58.71 58.62 58.71 0.5K
11:02 58.71 58.71 58.61 58.61 0.4K
11:03 58.61 58.61 58.53 58.57 5.4K
11:04 58.57 58.59 58.55 58.59 0.5K
11:05 58.59 58.63 58.59 58.63 0.8K
11:06 58.63 58.67 58.63 58.67 1.9K
11:07 58.67 58.73 58.67 58.73 0.8K
11:08 58.72 58.72 58.72 58.72 0.8K
11:09 58.72 58.72 58.64 58.64 2.7K
11:10 58.60 58.60 58.55 58.55 3.6K
11:11 58.58 58.60 58.58 58.60 1.9K
11:12 58.60 58.62 58.60 58.62 0.9K
11:13 58.59 58.65 58.59 58.65 3.5K
11:14 58.65 58.65 58.33 58.33 5.8K
11:15 58.28 58.33 58.28 58.33 1.8K
11:16 58.33 58.38 58.23 58.23 1.0K
11:17 58.29 58.29 58.29 58.29 0.1K
11:18 58.29 58.29 58.28 58.28 1.1K
11:19 58.35 58.35 58.35 58.35 1.8K
11:20 58.41 58.41 58.36 58.36 1.6K
11:21 58.36 58.36 58.36 58.36 0.6K
11:22 58.36 58.36 58.36 58.36 0.3K
11:23 58.36 58.38 58.36 58.37 0.2K
11:24 58.48 58.48 58.45 58.45 1.6K
11:25 58.45 58.45 58.45 58.45 4.3K
11:26 58.39 58.39 58.39 58.39 3.5K
11:27 58.39 58.39 58.37 58.37 0.3K
11:28 58.37 58.37 58.36 58.36 3.7K
11:29 58.36 58.38 58.36 58.38 15.3K
11:30 58.38 58.57 58.33 58.57 31.8K
11:31 58.57 58.57 58.45 58.45 12.4K
11:32 58.43 58.47 58.43 58.47 1.5K
11:33 58.47 58.52 58.47 58.52 1.8K
11:34 58.52 58.52 58.44 58.44 3.2K
11:35 58.50 58.50 58.50 58.50 0.4K
11:36 58.50 58.51 58.46 58.50 3.2K
11:37 58.50 58.58 58.50 58.58 3.2K
11:38 58.58 58.58 58.52 58.52 0.1K
11:39 58.55 58.58 58.55 58.58 1.7K
11:40 58.58 58.58 58.58 58.58 0.2K
11:41 58.58 58.62 58.58 58.60 2.9K
11:42 58.60 58.60 58.45 58.45 1.4K
11:43 58.45 58.46 58.44 58.46 1.5K
11:44 58.46 58.49 58.46 58.49 0.9K
11:45 58.51 58.57 58.51 58.57 1.2K
11:46 58.57 58.60 58.57 58.60 0.2K
11:47 58.60 58.65 58.60 58.65 0.7K
11:48 58.65 58.65 58.65 58.65 1.1K
11:49 58.58 58.58 58.58 58.58 0.6K
11:50 58.58 58.62 58.58 58.62 0.9K
11:51 58.62 58.62 58.49 58.49 3.8K
11:52 58.42 58.47 58.41 58.42 6.9K
11:53 58.40 58.40 58.38 58.38 2.4K
11:54 58.38 58.43 58.38 58.43 0.9K
11:55 58.43 58.43 58.43 58.43 0.2K
11:56 58.43 58.43 58.43 58.43 0.4K
11:57 58.43 58.45 58.43 58.45 0.9K
11:58 58.45 58.46 58.45 58.46 0.9K
11:59 58.46 58.46 58.46 58.46 0.3K
12:00 58.46 58.54 58.46 58.54 1.0K
12:01 58.54 58.64 58.54 58.64 0.8K
12:02 58.64 58.70 58.64 58.70 2.4K
12:03 58.70 58.70 58.54 58.54 3.6K
12:04 58.54 58.57 58.54 58.57 1.3K
12:05 58.57 58.60 58.57 58.60 0.8K
12:06 58.63 58.65 58.63 58.65 0.9K
12:07 58.65 58.65 58.65 58.65 1.1K
12:08 58.65 58.65 58.60 58.60 0.7K
12:09 58.61 58.64 58.61 58.64 1.3K
12:10 58.64 58.64 58.64 58.64 0.2K
12:11 58.64 58.66 58.64 58.65 1.5K
12:12 58.65 58.65 58.60 58.65 2.0K
12:13 58.65 58.66 58.65 58.66 2.2K
12:14 58.66 58.66 58.66 58.66 0.1K
12:15 58.66 58.66 58.65 58.65 0.3K
12:16 58.65 58.65 58.65 58.65 0.8K
12:17 58.65 58.73 58.65 58.73 2.7K
12:18 58.73 58.73 58.72 58.72 0.5K
12:19 58.72 58.81 58.72 58.81 1.9K
12:20 58.81 58.94 58.81 58.94 1.7K
12:21 58.94 58.94 58.86 58.86 1.4K
12:22 58.86 58.86 58.86 58.86 0.2K
12:23 58.86 58.86 58.86 58.86 0.6K
12:24 58.86 59.00 58.86 58.90 1.2K
12:25 58.90 58.96 58.90 58.96 1.4K
12:26 58.97 59.00 58.97 59.00 1.4K
12:27 58.92 58.92 58.85 58.85 2.6K
12:28 58.85 58.85 58.77 58.77 0.9K
12:29 58.82 58.86 58.80 58.80 1.5K
12:30 58.83 58.85 58.82 58.82 1.2K
12:31 58.81 58.81 58.81 58.81 0.7K
12:32 58.81 58.81 58.81 58.81 0.3K
12:33 58.81 58.81 58.75 58.81 1.3K
12:34 58.81 58.81 58.81 58.81 0.1K
12:35 58.81 58.81 58.81 58.81 0.2K
12:36 58.81 58.81 58.81 58.81 0.7K
12:37 58.81 58.81 58.81 58.81 0.1K
12:38 58.88 59.06 58.88 59.06 10.5K
12:39 59.04 59.13 59.03 59.13 2.0K
12:40 59.13 59.13 59.13 59.13 0.2K
12:41 59.13 59.13 59.07 59.07 0.6K
12:42 59.07 59.07 59.03 59.03 0.9K
12:43 59.03 59.03 59.03 59.03 0.4K
12:44 59.03 59.03 59.03 59.03 1.9K
12:45 59.03 59.03 59.03 59.03 0.3K
12:46 59.03 59.03 59.03 59.03 0.2K
12:47 59.03 59.03 59.03 59.03 0.2K
12:48 59.03 59.03 59.03 59.03 0.2K
12:49 59.03 59.03 58.83 58.83 0.9K
12:50 58.88 58.96 58.88 58.96 2.2K
12:51 58.96 58.96 58.96 58.96 0.1K
12:52 58.96 58.96 58.96 58.96 0.0K
12:53 58.96 58.96 58.96 58.96 0.1K
12:54 58.96 58.96 58.96 58.96 0.1K
12:55 58.92 58.92 58.92 58.92 0.6K
12:56 58.92 58.96 58.92 58.94 1.7K
12:57 58.94 58.94 58.88 58.88 0.8K
12:58 58.88 58.88 58.81 58.86 9.7K
12:59 58.79 58.79 58.79 58.79 1.0K
13:00 58.79 58.79 58.76 58.76 1.0K
13:01 58.76 58.76 58.76 58.76 0.4K
13:02 58.76 58.81 58.76 58.81 0.5K
13:03 58.81 58.82 58.81 58.82 1.0K
13:04 58.82 58.82 58.77 58.77 0.2K
13:05 58.76 58.76 58.73 58.73 2.0K
13:06 58.73 58.73 58.73 58.73 1.1K
13:07 58.73 58.89 58.73 58.89 0.8K
13:08 58.89 58.89 58.83 58.83 0.8K
13:09 58.83 58.83 58.83 58.83 0.1K
13:10 58.83 58.83 58.83 58.83 0.3K
13:11 58.83 58.95 58.83 58.95 2.2K
13:12 58.95 59.00 58.95 58.98 1.7K
13:13 58.98 58.98 58.98 58.98 0.6K
13:14 58.98 58.98 58.98 58.98 0.1K
13:15 58.98 58.98 58.97 58.97 0.6K
13:16 58.94 59.01 58.94 59.01 1.3K
13:17 59.01 59.01 59.00 59.00 0.4K
13:18 59.00 59.05 59.00 59.05 1.2K
13:19 59.05 59.12 59.05 59.12 0.8K
13:20 59.12 59.12 59.12 59.12 0.8K
13:21 59.12 59.12 59.11 59.11 0.1K
13:22 59.11 59.11 59.11 59.11 0.2K
13:23 59.10 59.10 59.05 59.05 0.7K
13:24 59.05 59.05 59.02 59.03 1.1K
13:25 59.02 59.02 59.01 59.01 2.6K
13:26 59.01 59.04 59.01 59.02 1.4K
13:27 59.02 59.02 59.02 59.02 1.1K
13:28 59.02 59.02 59.02 59.02 0.1K
13:29 59.02 59.02 58.93 58.93 1.6K
13:30 58.93 58.93 58.93 58.93 0.5K
13:31 58.93 58.93 58.93 58.93 0.5K
13:32 58.91 58.91 58.91 58.91 0.2K
13:33 58.91 58.96 58.91 58.96 3.5K
13:34 58.96 59.05 58.96 59.01 1.3K
13:35 59.01 59.01 59.01 59.01 0.1K
13:36 59.01 59.01 59.01 59.01 0.0K
13:37 59.01 59.01 58.91 58.92 0.9K
13:38 58.92 58.92 58.92 58.92 0.6K
13:39 58.94 58.94 58.94 58.94 0.2K
13:40 58.94 58.94 58.90 58.90 1.1K
13:41 58.90 58.90 58.88 58.88 0.9K
13:42 58.88 58.88 58.88 58.88 0.2K
13:43 58.88 58.90 58.88 58.90 0.7K
13:44 58.90 58.90 58.90 58.90 0.5K
13:45 58.86 58.86 58.80 58.80 1.4K
13:46 58.80 58.80 58.80 58.80 0.6K
13:47 58.80 58.86 58.80 58.86 1.3K
13:48 58.86 58.90 58.81 58.90 0.8K
13:49 58.90 58.94 58.90 58.94 1.1K
13:50 58.94 58.94 58.94 58.94 0.1K
13:51 58.94 58.94 58.85 58.85 1.4K
13:52 58.90 58.91 58.88 58.88 1.6K
13:53 58.88 58.88 58.88 58.88 0.1K
13:54 58.92 58.92 58.92 58.92 0.5K
13:55 58.92 58.94 58.92 58.94 2.3K
13:56 58.94 58.94 58.91 58.91 0.6K
13:57 58.88 58.98 58.88 58.98 1.8K
13:58 58.98 58.98 58.98 58.98 0.3K
13:59 58.98 58.98 58.98 58.98 0.1K
14:00 58.98 58.98 58.93 58.93 0.4K
14:01 58.93 58.93 58.93 58.93 0.2K
14:02 58.93 58.97 58.93 58.97 0.2K
14:03 58.95 59.00 58.95 59.00 2.2K
14:04 59.00 59.00 59.00 59.00 0.7K
14:05 59.00 59.00 59.00 59.00 0.4K
14:06 58.99 59.03 58.99 59.03 0.4K
14:07 59.03 59.03 59.03 59.03 0.5K
14:08 59.03 59.03 59.03 59.03 0.1K
14:09 58.99 58.99 58.99 58.99 0.4K
14:10 58.99 58.99 58.99 58.99 0.2K
14:11 58.99 58.99 58.95 58.99 1.2K
14:12 58.99 58.99 58.96 58.96 0.9K
14:13 58.96 58.96 58.91 58.91 2.2K
14:14 58.91 58.91 58.91 58.91 1.0K
14:15 58.91 58.96 58.91 58.96 0.9K
14:16 58.96 58.98 58.96 58.98 0.5K
14:17 58.98 59.05 58.98 59.05 1.8K
14:18 59.04 59.10 59.04 59.10 2.1K
14:19 59.10 59.11 59.10 59.11 0.4K
14:20 59.11 59.15 59.11 59.13 1.5K
14:21 59.13 59.13 59.10 59.10 1.0K
14:22 59.13 59.17 59.13 59.17 0.7K
14:23 59.17 59.18 59.17 59.18 0.7K
14:24 59.18 59.22 59.18 59.22 1.0K
14:25 59.22 59.28 59.22 59.28 0.4K
14:26 59.28 59.28 59.20 59.20 6.5K
14:27 59.17 59.18 59.17 59.18 0.9K
14:28 59.18 59.18 59.13 59.13 1.4K
14:29 59.13 59.15 59.13 59.13 0.8K
14:30 59.13 59.13 59.12 59.12 0.9K
14:31 59.12 59.20 59.12 59.20 2.1K
14:32 59.20 59.25 59.20 59.25 0.5K
14:33 59.25 59.28 59.25 59.28 1.7K
14:34 59.28 59.28 59.28 59.28 0.2K
14:35 59.27 59.27 59.27 59.27 0.6K
14:36 59.29 59.38 59.29 59.38 3.4K
14:37 59.38 59.48 59.38 59.48 1.3K
14:38 59.48 59.48 59.48 59.48 0.2K
14:39 59.48 59.48 59.38 59.43 1.2K
14:40 59.43 59.48 59.43 59.48 1.1K
14:41 59.55 59.55 59.52 59.52 1.2K
14:42 59.52 59.53 59.52 59.53 0.2K
14:43 59.53 59.54 59.53 59.54 0.3K
14:44 59.54 59.54 59.53 59.53 0.3K
14:45 59.53 59.54 59.49 59.49 0.9K
14:46 59.49 59.57 59.49 59.52 2.4K
14:47 59.52 59.52 59.52 59.52 0.4K
14:48 59.52 59.59 59.52 59.59 1.6K
14:49 59.60 59.71 59.60 59.71 3.8K
14:50 59.71 59.71 59.70 59.70 1.4K
14:51 59.70 59.77 59.70 59.77 2.5K
14:52 59.77 59.78 59.71 59.78 2.2K
14:53 59.78 59.78 59.72 59.72 0.3K
14:54 59.72 59.72 59.68 59.68 3.5K
14:55 59.68 59.68 59.68 59.68 0.2K
14:56 59.68 59.68 59.68 59.68 0.5K
14:57 59.68 59.68 59.68 59.68 0.6K
14:58 59.68 59.75 59.67 59.75 1.9K
14:59 59.75 59.75 59.75 59.75 0.5K
15:00 59.75 59.75 59.75 59.75 0.4K
15:01 59.75 59.77 59.70 59.70 0.8K
15:02 59.70 59.70 59.65 59.65 1.6K
15:03 59.60 59.61 59.60 59.61 3.0K
15:04 59.61 59.74 59.61 59.74 3.4K
15:05 59.78 59.78 59.75 59.75 0.5K
15:06 59.75 59.80 59.75 59.80 0.9K
15:07 59.75 59.75 59.75 59.75 1.2K
15:08 59.72 59.77 59.70 59.77 5.6K
15:09 59.77 59.78 59.73 59.78 1.9K
15:10 59.78 59.81 59.78 59.81 1.1K
15:11 59.81 59.84 59.81 59.84 2.3K
15:12 59.84 59.84 59.78 59.80 2.4K
15:13 59.80 59.83 59.80 59.83 1.3K
15:14 59.83 59.83 59.81 59.81 0.3K
15:15 59.81 59.81 59.78 59.78 0.5K
15:16 59.77 59.80 59.77 59.80 1.6K
15:17 59.77 59.90 59.77 59.90 3.7K
15:18 59.90 59.90 59.90 59.90 0.4K
15:19 59.90 59.91 59.90 59.91 1.0K
15:20 59.91 59.91 59.89 59.89 0.4K
15:21 60.00 60.00 59.92 59.92 8.3K
15:22 59.92 59.93 59.92 59.93 1.3K
15:23 59.98 59.99 59.95 59.95 1.7K
15:24 59.95 60.01 59.95 60.01 1.4K
15:25 60.01 60.01 59.97 59.97 2.0K
15:26 59.97 59.97 59.96 59.96 1.6K
15:27 59.96 59.96 59.94 59.95 2.1K
15:28 59.95 59.95 59.90 59.94 4.0K
15:29 59.94 60.00 59.94 59.98 2.8K
15:30 60.02 60.04 59.99 59.99 12.9K
15:31 60.00 60.00 59.93 59.93 1.5K
15:32 59.98 59.99 59.98 59.99 2.8K
15:33 59.99 59.99 59.99 59.99 1.0K
15:34 59.99 60.01 59.99 60.01 1.4K
15:35 60.01 60.08 60.01 60.06 1.8K
15:36 60.00 60.01 59.99 60.01 5.2K
15:37 60.01 60.02 60.00 60.02 1.0K
15:38 60.02 60.02 59.97 59.97 1.3K
15:39 59.97 59.97 59.90 59.90 1.4K
15:40 59.90 59.94 59.90 59.91 1.2K
15:41 59.90 59.90 59.83 59.83 5.9K
15:42 59.76 59.79 59.76 59.79 7.5K
15:43 59.79 59.79 59.72 59.72 1.5K
15:44 59.72 59.78 59.69 59.78 3.2K
15:45 59.78 59.79 59.78 59.79 2.5K
15:46 59.79 59.79 59.79 59.79 1.2K
15:47 59.81 59.84 59.79 59.84 7.5K
15:48 59.84 59.84 59.80 59.80 0.7K
15:49 59.80 59.84 59.80 59.84 4.1K
15:50 59.84 59.86 59.84 59.86 4.8K
15:51 59.81 60.04 59.81 60.04 9.1K
15:52 60.04 60.04 59.92 59.96 9.6K
15:53 59.96 60.01 59.96 60.01 7.3K
15:54 60.10 60.10 60.05 60.05 9.1K
15:55 60.05 60.05 59.94 59.94 17.9K
15:56 59.94 60.02 59.94 60.02 16.2K
15:57 60.02 60.02 59.95 59.97 16.3K
15:58 59.99 59.99 59.95 59.95 13.3K
15:59 59.96 60.09 59.95 60.09 39.4K
16:00 60.09 60.17 58.58 60.13 164.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available