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 60.77 61.02 60.13 61.02 11.0K
09:32 61.02 61.02 61.02 61.02 0.3K
09:33 61.02 61.02 60.40 60.40 2.6K
09:34 60.40 60.50 60.18 60.39 1.7K
09:35 60.39 60.39 60.15 60.15 1.4K
09:36 60.02 60.02 60.02 60.02 0.1K
09:37 60.22 60.22 60.02 60.02 1.6K
09:38 59.99 60.23 59.99 60.23 2.6K
09:39 60.11 60.42 60.11 60.40 2.1K
09:40 60.40 60.52 60.40 60.52 2.9K
09:41 60.48 60.56 60.41 60.56 4.5K
09:42 60.57 60.58 60.53 60.53 2.4K
09:43 60.53 60.53 60.53 60.53 0.3K
09:44 60.59 60.72 60.50 60.50 6.6K
09:45 60.38 60.38 60.21 60.21 1.6K
09:46 60.00 60.00 60.00 60.00 0.8K
09:47 60.00 60.00 60.00 60.00 0.1K
09:48 60.00 60.00 60.00 60.00 0.2K
09:49 60.00 60.07 60.00 60.07 0.1K
09:50 60.07 60.15 60.03 60.15 0.8K
09:51 60.15 60.15 60.15 60.15 0.1K
09:52 60.15 60.31 60.11 60.31 0.8K
09:53 60.31 60.31 60.31 60.31 0.3K
09:54 60.31 60.31 60.31 60.31 0.1K
09:55 60.31 60.31 60.23 60.23 0.5K
09:56 60.23 60.33 60.23 60.31 0.3K
09:57 60.24 60.24 60.24 60.24 0.2K
09:58 60.24 60.40 60.24 60.40 2.9K
09:59 60.40 60.49 60.40 60.49 0.5K
10:00 60.49 60.62 60.49 60.62 0.9K
10:01 60.62 60.75 60.62 60.75 3.8K
10:02 60.90 60.90 60.90 60.90 0.9K
10:03 60.90 60.96 60.90 60.96 0.6K
10:04 60.98 61.04 60.95 61.01 16.6K
10:05 61.01 61.01 60.99 60.99 0.7K
10:06 61.00 61.08 61.00 61.08 7.6K
10:07 61.11 61.26 61.11 61.26 2.0K
10:08 61.26 61.26 61.22 61.22 0.2K
10:09 61.22 61.24 61.18 61.18 1.6K
10:10 61.18 61.20 61.13 61.13 0.6K
10:11 61.02 61.07 61.02 61.04 2.5K
10:12 61.04 61.04 61.04 61.04 1.7K
10:13 60.93 60.93 60.93 60.93 0.8K
10:14 60.93 60.93 60.92 60.92 0.5K
10:15 60.92 60.92 60.92 60.92 0.1K
10:16 60.92 60.92 60.91 60.91 0.4K
10:17 60.91 60.91 60.91 60.91 0.6K
10:18 60.91 60.91 60.84 60.84 6.7K
10:19 60.84 60.84 60.73 60.77 13.1K
10:20 60.77 60.77 60.77 60.77 0.5K
10:21 60.77 60.77 60.77 60.77 0.5K
10:22 60.77 60.77 60.77 60.77 0.1K
10:23 60.77 60.80 60.77 60.80 0.3K
10:24 60.82 60.87 60.80 60.87 0.9K
10:25 60.88 60.88 60.80 60.82 1.1K
10:26 60.82 60.82 60.52 60.52 1.4K
10:27 60.52 60.52 60.52 60.52 0.3K
10:28 60.52 60.52 60.15 60.15 0.2K
10:29 60.07 60.31 60.07 60.30 2.8K
10:30 60.31 60.31 60.14 60.14 0.9K
10:31 60.40 60.49 60.40 60.49 26.5K
10:32 60.34 60.34 60.34 60.34 26.8K
10:33 60.34 60.34 60.31 60.31 0.6K
10:34 60.31 60.31 60.17 60.17 3.6K
10:35 60.17 60.32 60.06 60.32 11.3K
10:36 60.24 60.32 60.24 60.32 11.9K
10:37 60.35 60.35 60.17 60.17 20.1K
10:38 60.12 60.17 60.12 60.17 6.6K
10:39 60.18 60.18 60.18 60.18 0.6K
10:40 60.24 60.24 60.18 60.23 1.6K
10:41 60.23 60.25 60.23 60.24 2.8K
10:42 60.24 60.30 60.07 60.07 18.2K
10:43 60.13 60.13 60.03 60.03 3.9K
10:44 60.03 60.03 60.03 60.03 1.9K
10:45 59.97 60.00 59.91 60.00 6.6K
10:46 60.01 60.03 60.01 60.03 0.9K
10:47 60.03 60.03 59.98 59.98 0.4K
10:48 59.98 60.00 59.80 59.80 15.7K
10:49 59.93 59.93 59.92 59.92 1.8K
10:50 59.92 60.06 59.92 60.02 1.2K
10:51 60.03 60.10 60.03 60.07 1.9K
10:52 60.07 60.16 60.07 60.16 1.1K
10:53 60.16 60.16 60.16 60.16 0.4K
10:54 60.16 60.19 60.15 60.19 1.3K
10:55 60.20 60.20 60.20 60.20 0.9K
10:56 60.19 60.23 60.19 60.23 0.8K
10:57 60.19 60.21 60.16 60.16 7.6K
10:58 60.06 60.06 60.00 60.00 34.8K
10:59 60.00 60.01 59.98 59.99 55.9K
11:00 59.99 60.05 59.96 59.96 23.8K
11:01 59.96 59.96 59.94 59.94 0.9K
11:02 59.94 60.02 59.86 59.93 2.0K
11:03 59.93 59.93 59.93 59.93 0.1K
11:04 59.98 60.02 59.98 60.00 1.8K
11:05 59.98 60.01 59.98 60.01 1.7K
11:06 60.16 60.16 60.05 60.05 25.5K
11:07 60.03 60.03 60.03 60.03 1.5K
11:08 60.07 60.07 59.96 59.96 30.8K
11:09 59.96 59.96 59.94 59.94 0.7K
11:10 59.94 60.00 59.94 60.00 2.4K
11:11 60.00 60.08 60.00 60.08 0.8K
11:12 60.08 60.14 60.08 60.14 1.1K
11:13 60.14 60.14 60.14 60.14 0.1K
11:14 60.20 60.20 60.20 60.20 2.3K
11:15 60.09 60.09 60.08 60.08 2.2K
11:16 60.07 60.07 60.07 60.07 0.3K
11:17 60.07 60.07 60.07 60.07 0.1K
11:18 60.01 60.01 59.92 59.92 99.6K
11:19 59.85 59.85 59.80 59.80 2.3K
11:20 59.80 59.88 59.80 59.88 3.2K
11:21 59.88 59.88 59.85 59.85 0.7K
11:22 59.85 59.94 59.81 59.94 2.4K
11:23 59.96 59.98 59.96 59.98 2.9K
11:24 59.98 59.98 59.89 59.89 2.1K
11:25 59.89 59.89 59.89 59.89 0.2K
11:26 59.89 59.89 59.89 59.89 0.0K
11:27 59.89 59.95 59.89 59.95 0.4K
11:28 59.98 59.98 59.87 59.87 2.2K
11:29 59.87 59.87 59.82 59.82 0.7K
11:30 59.85 59.85 59.67 59.67 4.5K
11:31 59.64 59.65 59.64 59.65 1.2K
11:32 59.65 59.69 59.56 59.62 5.8K
11:33 59.65 59.65 59.65 59.65 0.3K
11:34 59.69 59.69 59.69 59.69 1.3K
11:35 59.69 59.69 59.69 59.69 0.1K
11:36 59.69 59.69 59.66 59.66 0.6K
11:37 59.66 59.66 59.66 59.66 0.4K
11:38 59.66 59.66 59.58 59.58 6.9K
11:39 59.58 59.58 59.48 59.49 0.8K
11:40 59.44 59.44 59.33 59.33 1.8K
11:41 59.33 59.45 59.33 59.40 12.9K
11:42 59.40 59.44 59.40 59.43 4.6K
11:43 59.43 59.48 59.37 59.37 5.7K
11:44 59.36 59.36 59.36 59.36 0.4K
11:45 59.32 59.44 59.32 59.44 3.5K
11:46 59.44 59.44 59.44 59.44 0.0K
11:47 59.44 59.44 59.33 59.37 3.2K
11:48 59.37 59.46 59.37 59.46 2.0K
11:49 59.46 59.53 59.46 59.53 4.3K
11:50 59.58 59.66 59.58 59.66 2.4K
11:51 59.66 59.71 59.55 59.55 6.1K
11:52 59.53 59.53 59.53 59.53 0.4K
11:53 59.53 59.59 59.53 59.59 4.6K
11:54 59.59 59.64 59.59 59.63 2.1K
11:55 59.63 59.64 59.60 59.64 1.7K
11:56 59.63 59.63 59.58 59.58 1.1K
11:57 59.49 59.49 59.48 59.48 1.2K
11:58 59.48 59.48 59.41 59.48 1.0K
11:59 59.48 59.55 59.48 59.54 1.5K
12:00 59.54 59.54 59.53 59.53 0.2K
12:01 59.53 59.67 59.53 59.67 1.9K
12:02 59.67 59.70 59.66 59.66 1.7K
12:03 59.66 59.71 59.66 59.71 0.5K
12:04 59.71 59.71 59.64 59.64 0.3K
12:05 59.64 59.69 59.64 59.69 0.7K
12:06 59.69 59.70 59.69 59.69 3.8K
12:07 59.69 59.69 59.66 59.66 1.0K
12:08 59.63 59.63 59.57 59.57 0.9K
12:09 59.57 59.57 59.55 59.55 0.2K
12:10 59.54 59.54 59.54 59.54 0.7K
12:11 59.54 59.54 59.54 59.54 0.1K
12:12 59.51 59.51 59.51 59.51 0.3K
12:13 59.51 59.51 59.51 59.51 1.3K
12:14 59.51 59.51 59.51 59.51 0.3K
12:15 59.50 59.50 59.46 59.46 4.6K
12:16 59.46 59.53 59.46 59.53 4.3K
12:17 59.53 59.58 59.53 59.53 7.4K
12:18 59.57 59.57 59.57 59.57 1.5K
12:19 59.55 59.58 59.55 59.58 4.3K
12:20 59.59 59.60 59.59 59.59 1.2K
12:21 59.60 59.66 59.60 59.66 2.0K
12:22 59.66 59.66 59.66 59.66 0.3K
12:23 59.66 59.69 59.66 59.69 1.8K
12:24 59.69 59.71 59.69 59.71 8.4K
12:25 59.71 59.73 59.63 59.63 5.2K
12:26 59.63 59.64 59.61 59.61 1.3K
12:27 59.51 59.54 59.50 59.50 6.0K
12:28 59.56 59.56 59.55 59.55 9.3K
12:29 59.55 59.55 59.43 59.43 11.8K
12:30 59.43 59.44 59.43 59.44 0.4K
12:31 59.47 59.54 59.47 59.54 2.4K
12:32 59.54 59.55 59.54 59.55 2.4K
12:33 59.55 59.56 59.53 59.56 2.3K
12:34 59.56 59.56 59.54 59.54 0.7K
12:35 59.54 59.60 59.54 59.60 0.2K
12:36 59.60 59.60 59.35 59.35 4.3K
12:37 59.30 59.43 59.30 59.33 8.9K
12:38 59.33 59.34 59.33 59.34 1.9K
12:39 59.34 59.36 59.34 59.36 3.1K
12:40 59.37 59.37 59.30 59.30 3.1K
12:41 59.30 59.33 59.19 59.19 12.8K
12:42 59.19 59.19 59.05 59.05 8.0K
12:43 59.05 59.05 59.04 59.05 5.9K
12:44 59.05 59.13 59.01 59.13 4.3K
12:45 59.13 59.13 59.13 59.13 0.3K
12:46 59.13 59.21 59.13 59.18 2.6K
12:47 59.18 59.19 59.18 59.19 1.7K
12:48 59.19 59.19 59.18 59.18 1.1K
12:49 59.18 59.20 59.15 59.17 1.5K
12:50 59.15 59.20 59.15 59.20 9.6K
12:51 59.20 59.20 59.10 59.10 1.6K
12:52 59.10 59.10 59.10 59.10 0.0K
12:53 59.10 59.13 59.10 59.13 1.4K
12:54 59.13 59.13 59.11 59.11 0.7K
12:55 59.18 59.18 59.18 59.18 1.8K
12:56 59.17 59.17 59.17 59.17 0.8K
12:57 59.17 59.17 59.09 59.09 1.4K
12:58 59.08 59.12 59.08 59.12 2.3K
12:59 59.12 59.17 59.12 59.17 1.6K
13:00 59.17 59.17 59.12 59.12 0.8K
13:01 59.12 59.12 59.12 59.12 0.4K
13:02 59.21 59.21 58.88 58.88 4.6K
13:03 58.88 58.88 58.82 58.82 0.9K
13:04 58.82 58.82 58.59 58.59 1.1K
13:05 58.59 58.62 58.53 58.53 3.6K
13:06 58.54 58.59 58.54 58.59 4.9K
13:07 58.59 58.62 58.52 58.59 4.6K
13:08 58.62 58.67 58.62 58.67 4.2K
13:09 58.67 58.74 58.67 58.74 6.5K
13:10 58.77 58.77 58.73 58.73 1.1K
13:11 58.73 58.81 58.73 58.74 5.6K
13:12 58.74 58.74 58.68 58.68 1.3K
13:13 58.68 58.70 58.68 58.70 0.2K
13:14 58.70 58.70 58.70 58.70 0.4K
13:15 58.77 58.78 58.77 58.78 3.2K
13:16 58.78 58.78 58.70 58.70 1.6K
13:17 58.74 58.74 58.74 58.74 0.6K
13:18 58.70 58.70 58.66 58.66 1.9K
13:19 58.64 58.64 58.61 58.64 5.1K
13:20 58.64 58.64 58.56 58.56 1.2K
13:21 58.56 58.56 58.54 58.54 1.7K
13:22 58.50 58.56 58.49 58.56 3.6K
13:23 58.57 58.58 58.55 58.55 2.8K
13:24 58.53 58.53 58.47 58.49 1.4K
13:25 58.51 58.56 58.51 58.56 4.0K
13:26 58.56 58.63 58.56 58.62 2.3K
13:27 58.62 58.63 58.54 58.54 3.8K
13:28 58.56 58.58 58.51 58.51 3.4K
13:29 58.51 58.54 58.50 58.54 1.4K
13:30 58.55 58.58 58.53 58.58 3.2K
13:31 58.59 58.59 58.55 58.55 0.7K
13:32 58.55 58.68 58.55 58.68 7.9K
13:33 58.68 58.68 58.62 58.62 4.4K
13:34 58.62 58.62 58.62 58.62 0.8K
13:35 58.52 58.52 58.50 58.50 1.3K
13:36 58.50 58.50 58.50 58.50 0.7K
13:37 58.50 58.50 58.47 58.47 2.5K
13:38 58.47 58.47 58.45 58.45 1.7K
13:39 58.45 58.45 58.43 58.43 1.0K
13:40 58.41 58.41 58.39 58.39 1.3K
13:41 58.39 58.39 58.35 58.38 1.7K
13:42 58.38 58.38 58.37 58.37 0.6K
13:43 58.37 58.40 58.37 58.40 2.0K
13:44 58.41 58.46 58.41 58.46 4.4K
13:45 58.46 58.63 58.46 58.63 2.4K
13:46 58.64 58.64 58.60 58.60 1.5K
13:47 58.60 58.60 58.53 58.53 0.5K
13:48 58.53 58.57 58.53 58.57 1.3K
13:49 58.60 58.61 58.60 58.61 2.8K
13:50 58.59 58.59 58.56 58.56 0.6K
13:51 58.56 58.56 58.41 58.41 1.1K
13:52 58.41 58.45 58.41 58.45 0.5K
13:53 58.45 58.45 58.44 58.44 1.0K
13:54 58.44 58.44 58.42 58.42 0.6K
13:55 58.44 58.47 58.44 58.47 2.3K
13:56 58.45 58.45 58.40 58.40 0.8K
13:57 58.43 58.43 58.43 58.43 0.4K
13:58 58.43 58.46 58.43 58.43 2.5K
13:59 58.43 58.43 58.41 58.41 1.2K
14:00 58.41 58.41 58.31 58.31 0.6K
14:01 58.22 58.22 57.95 57.95 3.2K
14:02 57.95 58.03 57.95 58.03 1.6K
14:03 58.23 58.23 58.10 58.10 5.4K
14:04 58.10 58.13 58.10 58.13 0.5K
14:05 58.06 58.06 58.04 58.04 1.9K
14:06 58.05 58.05 57.99 57.99 1.4K
14:07 57.99 58.04 57.98 57.98 4.4K
14:08 58.02 58.02 57.97 57.97 3.9K
14:09 58.06 58.07 58.01 58.01 4.2K
14:10 58.01 58.02 57.97 58.02 1.3K
14:11 57.99 57.99 57.99 57.99 1.7K
14:12 57.92 57.92 57.75 57.82 4.3K
14:13 57.81 57.86 57.81 57.86 4.6K
14:14 57.86 57.86 57.81 57.86 1.0K
14:15 57.87 57.91 57.87 57.91 2.3K
14:16 57.88 57.94 57.88 57.93 0.9K
14:17 57.87 57.91 57.87 57.91 0.9K
14:18 57.91 57.91 57.79 57.79 0.9K
14:19 57.82 57.82 57.80 57.80 1.6K
14:20 57.85 57.86 57.83 57.86 5.7K
14:21 57.88 57.88 57.87 57.87 1.6K
14:22 57.84 57.85 57.84 57.85 2.9K
14:23 57.86 57.86 57.80 57.80 1.9K
14:24 57.79 57.87 57.79 57.80 10.2K
14:25 57.81 57.81 57.81 57.81 0.7K
14:26 57.80 57.80 57.74 57.74 1.7K
14:27 57.76 57.76 57.70 57.73 1.3K
14:28 57.79 57.97 57.76 57.97 14.4K
14:29 57.97 57.97 57.97 57.97 0.2K
14:30 57.97 57.97 57.97 57.97 0.1K
14:31 57.87 57.89 57.82 57.84 1.7K
14:32 57.93 58.07 57.93 58.07 9.4K
14:33 58.07 58.26 58.07 58.26 2.5K
14:34 58.28 58.28 58.22 58.24 1.8K
14:35 58.05 58.13 58.05 58.12 2.0K
14:36 58.15 58.16 58.12 58.12 0.7K
14:37 58.12 58.12 57.95 57.95 0.9K
14:38 57.95 58.07 57.95 58.07 3.5K
14:39 58.40 58.40 58.27 58.30 8.6K
14:40 58.30 58.34 58.19 58.19 2.7K
14:41 58.31 58.63 58.31 58.63 3.0K
14:42 58.64 58.79 58.64 58.74 4.3K
14:43 58.74 58.74 58.61 58.61 0.9K
14:44 58.61 58.61 58.47 58.49 2.4K
14:45 58.58 58.58 58.52 58.52 2.8K
14:46 58.48 58.48 58.46 58.46 2.3K
14:47 58.43 58.59 58.43 58.59 3.6K
14:48 58.56 58.78 58.56 58.78 3.1K
14:49 58.76 58.76 58.63 58.63 3.6K
14:50 58.63 58.63 58.48 58.51 2.7K
14:51 58.67 58.67 58.60 58.61 4.2K
14:52 58.61 58.67 58.61 58.67 2.2K
14:53 58.73 58.78 58.73 58.78 1.6K
14:54 58.78 58.78 58.66 58.66 1.6K
14:55 58.66 58.66 58.60 58.60 1.1K
14:56 58.60 58.60 58.47 58.47 2.4K
14:57 58.47 58.47 58.39 58.40 1.5K
14:58 58.37 58.59 58.37 58.53 5.4K
14:59 58.52 58.59 58.52 58.52 1.1K
15:00 58.52 58.52 58.48 58.49 1.9K
15:01 58.49 58.49 58.40 58.40 0.9K
15:02 58.35 58.36 58.35 58.36 1.1K
15:03 58.38 58.38 58.32 58.32 0.8K
15:04 58.27 58.27 58.13 58.13 3.5K
15:05 58.07 58.18 58.07 58.18 5.7K
15:06 58.18 58.32 58.11 58.32 2.5K
15:07 58.32 58.37 58.32 58.37 0.5K
15:08 58.37 58.42 58.34 58.34 1.9K
15:09 58.39 58.41 58.38 58.38 1.9K
15:10 58.38 58.38 58.38 58.38 0.1K
15:11 58.46 58.46 58.45 58.45 2.0K
15:12 58.45 58.49 58.45 58.49 2.4K
15:13 58.50 58.50 58.50 58.50 2.1K
15:14 58.60 58.66 58.56 58.66 18.6K
15:15 58.66 58.77 58.66 58.77 9.7K
15:16 58.77 58.77 58.73 58.73 0.3K
15:17 58.73 58.79 58.73 58.79 1.6K
15:18 58.78 58.78 58.66 58.66 1.6K
15:19 58.66 58.66 58.66 58.66 1.3K
15:20 58.74 58.74 58.72 58.72 3.5K
15:21 58.79 58.88 58.78 58.83 4.0K
15:22 58.83 58.90 58.83 58.90 1.8K
15:23 59.00 59.11 59.00 59.11 1.9K
15:24 59.11 59.11 59.05 59.08 1.4K
15:25 59.08 59.16 59.08 59.14 2.8K
15:26 59.14 59.18 59.14 59.18 0.8K
15:27 59.14 59.21 59.13 59.18 3.7K
15:28 59.18 59.19 59.17 59.19 0.9K
15:29 59.19 59.33 59.19 59.32 4.4K
15:30 59.34 59.34 59.26 59.26 3.0K
15:31 59.28 59.28 59.22 59.22 4.7K
15:32 59.22 59.22 59.18 59.18 1.4K
15:33 59.18 59.25 59.18 59.25 2.0K
15:34 59.27 59.30 59.27 59.30 2.3K
15:35 59.30 59.30 59.24 59.24 1.0K
15:36 59.24 59.24 59.16 59.20 0.9K
15:37 59.20 59.20 59.10 59.13 3.4K
15:38 59.09 59.09 59.05 59.07 2.1K
15:39 59.07 59.12 59.05 59.08 3.5K
15:40 59.05 59.12 59.05 59.11 2.2K
15:41 59.11 59.14 59.11 59.11 3.7K
15:42 59.11 59.24 59.11 59.24 6.3K
15:43 59.24 59.28 59.20 59.20 13.5K
15:44 59.20 59.36 59.20 59.36 6.0K
15:45 59.36 59.36 59.34 59.34 1.7K
15:46 59.26 59.27 59.26 59.27 1.4K
15:47 59.27 59.27 59.22 59.27 8.8K
15:48 59.27 59.27 59.26 59.26 0.5K
15:49 59.28 59.31 59.26 59.31 6.8K
15:50 59.30 59.34 59.30 59.34 3.2K
15:51 59.28 59.31 59.28 59.30 7.9K
15:52 59.34 59.34 59.33 59.33 4.5K
15:53 59.24 59.24 59.19 59.19 5.6K
15:54 59.19 59.28 59.19 59.28 10.5K
15:55 59.28 59.30 59.26 59.30 6.1K
15:56 59.32 59.35 59.30 59.30 9.3K
15:57 59.26 59.28 59.24 59.28 10.3K
15:58 59.27 59.31 59.27 59.28 9.3K
15:59 59.35 59.36 59.35 59.36 13.0K
16:00 59.36 59.36 59.26 59.29 262.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available