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 59.98 62.00 57.11 59.74 12.4K
09:32 59.74 60.39 59.74 60.39 11.5K
09:33 60.33 60.48 60.33 60.48 0.8K
09:34 60.28 60.28 60.28 60.28 0.2K
09:35 60.28 60.28 60.18 60.18 0.6K
09:36 60.18 60.20 60.18 60.20 0.5K
09:37 60.20 60.20 60.17 60.17 0.9K
09:38 60.17 60.17 60.13 60.13 0.5K
09:39 60.30 60.30 60.08 60.08 0.7K
09:40 60.08 60.08 60.08 60.08 0.2K
09:41 60.08 60.08 60.08 60.08 0.5K
09:42 60.09 60.09 60.07 60.07 1.3K
09:43 60.16 60.16 60.16 60.16 1.5K
09:44 60.16 60.34 60.15 60.34 2.0K
09:45 60.34 60.34 60.34 60.34 0.2K
09:46 60.31 60.31 60.31 60.31 0.4K
09:47 60.31 60.31 60.31 60.31 0.4K
09:48 60.31 60.31 60.29 60.29 0.5K
09:49 60.29 60.29 60.26 60.26 3.0K
09:50 60.26 60.41 60.26 60.40 1.8K
09:51 60.40 60.40 60.40 60.40 1.5K
09:52 60.40 60.58 60.40 60.58 0.3K
09:53 60.40 60.40 60.26 60.26 1.9K
09:54 60.18 60.20 60.18 60.20 5.2K
09:55 60.20 60.20 60.20 60.20 0.2K
09:56 60.20 60.20 60.18 60.18 0.4K
09:57 60.25 60.25 60.25 60.25 3.6K
09:58 60.20 60.20 60.20 60.20 0.9K
09:59 60.20 60.20 60.17 60.17 0.9K
10:00 60.17 60.26 60.17 60.26 1.9K
10:01 60.21 60.28 60.21 60.25 2.2K
10:02 60.28 60.34 60.28 60.34 2.1K
10:03 60.48 60.48 60.39 60.39 1.3K
10:04 60.32 60.32 60.31 60.31 1.3K
10:05 60.25 60.40 60.25 60.40 1.0K
10:06 60.52 60.52 60.52 60.52 2.0K
10:07 60.38 60.38 60.38 60.38 0.6K
10:08 60.38 60.38 60.38 60.38 0.2K
10:09 60.38 60.38 60.38 60.38 0.2K
10:10 60.38 60.38 60.38 60.38 1.1K
10:11 60.38 60.54 60.38 60.54 0.4K
10:12 60.54 60.62 60.54 60.62 0.7K
10:13 60.62 60.68 60.61 60.61 1.0K
10:14 60.56 60.56 60.56 60.56 0.9K
10:15 60.51 60.51 60.51 60.51 0.8K
10:16 60.51 60.70 60.51 60.70 1.9K
10:17 60.72 60.72 60.68 60.68 2.6K
10:18 60.68 60.75 60.68 60.72 1.3K
10:19 60.68 60.68 60.63 60.63 0.9K
10:20 60.63 60.63 60.53 60.54 2.9K
10:21 60.60 60.68 60.60 60.62 1.9K
10:22 60.62 60.62 60.58 60.58 0.5K
10:23 60.58 60.58 60.58 60.58 0.1K
10:24 60.58 60.58 60.57 60.57 0.7K
10:25 60.64 60.79 60.64 60.79 1.7K
10:26 60.79 60.84 60.69 60.69 3.2K
10:27 60.66 60.66 60.62 60.62 0.5K
10:28 60.62 60.62 60.47 60.47 1.5K
10:29 60.49 60.49 60.49 60.49 0.3K
10:30 60.45 60.45 60.36 60.36 1.3K
10:31 60.36 60.36 60.36 60.36 1.2K
10:32 60.36 60.37 60.32 60.37 2.0K
10:33 60.37 60.37 60.37 60.37 0.6K
10:34 60.37 60.37 60.37 60.37 0.3K
10:35 60.37 60.40 60.37 60.40 0.5K
10:36 60.40 60.45 60.40 60.45 0.8K
10:37 60.45 60.49 60.45 60.49 1.6K
10:38 60.57 60.60 60.57 60.60 2.2K
10:39 60.60 60.62 60.60 60.62 0.6K
10:40 60.62 60.64 60.60 60.60 1.1K
10:41 60.60 60.78 60.60 60.69 2.4K
10:42 60.69 60.79 60.69 60.79 0.4K
10:43 60.67 60.67 60.63 60.63 0.9K
10:44 60.63 60.72 60.63 60.72 0.5K
10:45 60.72 60.75 60.69 60.71 0.5K
10:46 60.71 60.71 60.60 60.63 3.4K
10:47 60.63 60.63 60.63 60.63 2.9K
10:48 60.63 60.63 60.63 60.63 0.7K
10:49 60.63 60.73 60.63 60.73 2.7K
10:50 60.73 60.73 60.73 60.73 0.2K
10:51 60.56 60.56 60.56 60.56 1.2K
10:52 60.56 60.56 60.47 60.47 2.4K
10:53 60.41 60.41 60.38 60.38 1.5K
10:54 60.38 60.38 60.38 60.38 0.3K
10:55 60.38 60.38 60.35 60.35 0.8K
10:56 60.30 60.30 60.30 60.30 0.7K
10:57 60.30 60.31 60.25 60.30 1.9K
10:58 60.30 60.30 60.30 60.30 0.4K
10:59 60.30 60.31 60.26 60.31 3.0K
11:00 60.31 60.31 60.17 60.17 5.8K
11:01 60.23 60.34 60.23 60.34 1.8K
11:02 60.34 60.34 60.34 60.34 0.2K
11:03 60.34 60.34 60.27 60.27 0.5K
11:04 60.34 60.39 60.34 60.39 1.4K
11:05 60.46 60.46 60.42 60.45 2.4K
11:06 60.45 60.56 60.45 60.56 0.8K
11:07 60.54 60.54 60.54 60.54 0.5K
11:08 60.54 60.54 60.54 60.54 0.3K
11:09 60.54 60.54 60.54 60.54 0.1K
11:10 60.54 60.54 60.53 60.53 0.3K
11:11 60.53 60.64 60.53 60.64 2.6K
11:12 60.64 60.64 60.58 60.58 0.2K
11:13 60.58 60.58 60.58 60.58 0.3K
11:14 60.58 60.58 60.50 60.50 0.9K
11:15 60.50 60.50 60.35 60.35 1.5K
11:16 60.35 60.45 60.35 60.45 4.5K
11:17 60.45 60.45 60.45 60.45 0.5K
11:18 60.40 60.45 60.40 60.45 1.2K
11:19 60.45 60.48 60.45 60.48 1.2K
11:20 60.54 60.54 60.54 60.54 0.5K
11:21 60.54 60.54 60.54 60.54 0.4K
11:22 60.54 60.54 60.54 60.54 0.7K
11:23 60.54 60.71 60.54 60.71 0.6K
11:24 60.71 60.71 60.71 60.71 0.3K
11:25 60.71 60.71 60.71 60.71 0.2K
11:26 60.91 60.91 60.91 60.91 0.4K
11:27 60.91 60.91 60.87 60.87 0.4K
11:28 60.87 60.97 60.87 60.97 0.7K
11:29 60.97 60.97 60.92 60.92 1.5K
11:30 60.92 61.01 60.92 61.01 1.2K
11:31 61.01 61.06 61.01 61.06 0.6K
11:32 61.06 61.09 61.06 61.09 0.3K
11:33 61.09 61.09 61.07 61.07 0.2K
11:34 61.07 61.07 61.07 61.07 0.4K
11:35 61.07 61.18 61.07 61.18 2.2K
11:36 61.18 61.18 61.18 61.18 0.2K
11:37 61.18 61.22 61.18 61.22 0.6K
11:38 61.22 61.22 61.22 61.22 0.2K
11:39 61.22 61.22 61.22 61.22 0.2K
11:40 61.22 61.27 61.22 61.25 1.2K
11:41 61.25 61.28 61.25 61.28 0.4K
11:42 61.28 61.28 61.28 61.28 0.2K
11:43 61.32 61.32 61.25 61.25 2.4K
11:44 61.25 61.25 61.19 61.20 18.0K
11:45 61.20 61.20 61.11 61.11 1.9K
11:46 61.14 61.14 60.93 60.93 2.6K
11:47 60.94 61.01 60.92 61.00 43.4K
11:48 61.00 61.00 61.00 61.00 0.1K
11:49 60.93 60.93 60.93 60.93 1.6K
11:50 60.93 60.96 60.93 60.95 0.8K
11:51 60.98 60.99 60.98 60.99 0.6K
11:52 60.99 60.99 60.99 60.99 0.1K
11:53 61.01 61.03 60.99 60.99 2.1K
11:54 60.99 61.03 60.99 61.03 0.2K
11:55 61.03 61.03 61.03 61.03 0.3K
11:56 61.03 61.03 61.03 61.03 0.2K
11:57 61.00 61.00 61.00 61.00 0.2K
11:58 61.00 61.00 61.00 61.00 0.3K
11:59 61.00 61.00 61.00 61.00 0.2K
12:00 61.00 61.01 60.99 61.00 1.8K
12:01 61.00 61.00 60.97 60.97 2.0K
12:02 60.97 60.97 60.85 60.85 0.4K
12:03 60.84 60.84 60.84 60.84 2.1K
12:04 60.85 60.85 60.85 60.85 1.3K
12:05 60.85 60.95 60.85 60.95 1.1K
12:06 60.95 60.95 60.95 60.95 0.1K
12:07 60.95 61.00 60.95 61.00 2.7K
12:08 61.00 61.00 61.00 61.00 0.1K
12:09 61.00 61.06 61.00 61.06 1.7K
12:10 61.06 61.06 61.06 61.06 0.1K
12:11 61.06 61.06 61.06 61.06 0.2K
12:12 61.06 61.06 61.06 61.06 0.5K
12:13 60.96 60.96 60.96 60.96 2.9K
12:14 60.96 60.96 60.96 60.96 1.6K
12:15 60.92 61.03 60.92 61.03 3.1K
12:16 61.05 61.07 61.05 61.07 5.2K
12:17 61.11 61.11 61.11 61.11 0.1K
12:18 60.99 61.04 60.96 61.04 5.2K
12:19 61.04 61.09 61.04 61.09 0.3K
12:20 61.09 61.09 61.09 61.09 0.2K
12:21 61.09 61.09 61.04 61.04 0.3K
12:22 61.04 61.10 61.04 61.10 0.7K
12:23 61.05 61.05 61.05 61.05 0.4K
12:24 61.05 61.05 61.05 61.05 0.5K
12:25 61.05 61.05 61.05 61.05 0.3K
12:26 60.97 60.97 60.97 60.97 5.3K
12:27 60.97 60.97 60.85 60.94 8.6K
12:28 60.94 60.94 60.94 60.94 0.7K
12:29 60.94 60.98 60.94 60.98 10.7K
12:30 60.98 60.98 60.98 60.98 0.1K
12:31 60.98 60.98 60.88 60.89 3.0K
12:32 60.89 60.89 60.89 60.89 0.5K
12:33 60.89 60.96 60.89 60.96 3.6K
12:34 60.96 61.01 60.96 61.01 1.4K
12:35 61.01 61.01 61.01 61.01 0.1K
12:36 61.01 61.01 61.01 61.01 0.0K
12:37 61.01 61.01 61.01 61.01 0.0K
12:38 61.01 61.01 61.01 61.01 0.1K
12:39 61.01 61.01 61.01 61.01 0.1K
12:40 61.01 61.01 60.99 60.99 0.4K
12:41 60.99 60.99 60.99 60.99 0.1K
12:42 60.99 60.99 60.98 60.98 0.6K
12:43 60.98 61.08 60.98 61.07 2.0K
12:44 61.07 61.07 61.07 61.07 0.1K
12:45 61.05 61.05 61.00 61.00 6.6K
12:46 60.98 60.98 60.98 60.98 0.6K
12:47 60.98 60.98 60.98 60.98 0.6K
12:48 60.98 60.98 60.98 60.98 0.0K
12:49 60.98 60.98 60.98 60.98 0.1K
12:50 60.98 60.98 60.98 60.98 0.0K
12:51 60.98 61.10 60.98 61.10 1.2K
12:52 61.10 61.10 61.10 61.10 0.4K
12:53 61.10 61.10 61.10 61.10 1.0K
12:54 61.10 61.10 61.10 61.10 0.1K
12:55 61.10 61.10 61.10 61.10 0.2K
12:56 61.11 61.12 61.11 61.12 1.9K
12:57 61.12 61.12 61.12 61.12 0.2K
12:58 61.12 61.15 61.09 61.15 1.1K
12:59 61.15 61.15 61.15 61.15 0.0K
13:00 61.15 61.15 61.10 61.10 0.4K
13:01 61.10 61.10 61.10 61.10 0.6K
13:02 61.10 61.10 61.04 61.04 1.0K
13:03 60.96 60.96 60.96 60.96 0.6K
13:04 60.96 60.96 60.96 60.96 0.4K
13:05 60.96 61.00 60.96 61.00 2.1K
13:06 61.00 61.00 60.99 60.99 0.6K
13:07 61.04 61.06 61.04 61.06 0.9K
13:08 61.00 61.00 60.95 60.95 1.4K
13:09 60.95 60.99 60.95 60.99 0.8K
13:10 60.99 60.99 60.99 60.99 0.9K
13:11 61.01 61.01 60.97 61.00 2.1K
13:12 61.06 61.09 61.06 61.08 3.1K
13:13 61.08 61.08 61.08 61.08 0.2K
13:14 61.08 61.08 61.08 61.08 0.9K
13:15 61.09 61.09 61.09 61.09 0.8K
13:16 61.09 61.10 61.04 61.10 1.8K
13:17 61.10 61.10 61.10 61.10 0.1K
13:18 61.10 61.10 61.10 61.10 0.1K
13:19 61.07 61.11 61.07 61.11 0.8K
13:20 61.11 61.11 61.11 61.11 0.4K
13:21 61.11 61.11 61.07 61.07 0.3K
13:22 61.07 61.07 61.07 61.07 0.9K
13:23 61.07 61.10 61.07 61.10 0.4K
13:24 61.10 61.10 61.10 61.10 0.3K
13:25 61.10 61.10 61.10 61.10 0.1K
13:26 61.10 61.10 61.07 61.08 0.8K
13:27 61.08 61.11 61.08 61.11 0.7K
13:28 61.11 61.11 61.01 61.01 0.8K
13:29 61.00 61.00 61.00 61.00 1.0K
13:30 61.00 61.00 60.87 60.87 0.9K
13:31 60.87 60.87 60.87 60.87 0.1K
13:32 60.87 60.87 60.85 60.85 0.5K
13:33 60.85 60.85 60.85 60.85 0.0K
13:34 60.85 60.85 60.85 60.85 0.1K
13:35 60.85 60.85 60.85 60.85 0.0K
13:36 60.85 60.85 60.85 60.85 0.1K
13:37 60.85 60.92 60.85 60.92 1.0K
13:38 60.87 60.96 60.87 60.96 2.6K
13:39 60.96 60.96 60.96 60.96 0.3K
13:40 60.96 60.96 60.96 60.96 0.2K
13:41 60.96 60.96 60.96 60.96 0.1K
13:42 60.96 60.99 60.96 60.98 2.2K
13:43 60.98 60.98 60.98 60.98 0.5K
13:44 60.98 60.99 60.98 60.99 0.9K
13:45 60.99 60.99 60.99 60.99 0.3K
13:46 60.99 61.02 60.99 61.02 1.1K
13:47 61.02 61.04 61.02 61.04 0.3K
13:48 61.04 61.04 61.04 61.04 0.8K
13:49 61.04 61.04 61.04 61.04 0.1K
13:50 61.03 61.03 61.03 61.03 0.6K
13:51 61.02 61.02 61.02 61.02 2.5K
13:52 61.02 61.02 60.96 60.96 7.1K
13:53 61.06 61.06 61.06 61.06 1.5K
13:54 61.05 61.05 61.00 61.00 2.2K
13:55 61.00 61.00 61.00 61.00 0.0K
13:56 61.00 61.05 61.00 61.05 0.2K
13:57 61.05 61.05 61.05 61.05 0.3K
13:58 61.05 61.05 61.05 61.05 0.1K
13:59 61.05 61.13 61.05 61.13 2.8K
14:00 61.18 61.21 61.18 61.21 0.9K
14:01 61.21 61.22 61.21 61.22 0.6K
14:02 61.22 61.22 61.22 61.22 0.2K
14:03 61.22 61.23 61.22 61.23 0.2K
14:04 61.23 61.23 61.12 61.12 3.5K
14:05 61.12 61.12 61.12 61.12 0.4K
14:06 61.10 61.10 61.10 61.10 0.3K
14:07 61.10 61.10 61.10 61.10 0.2K
14:08 61.10 61.13 61.10 61.13 0.6K
14:09 61.10 61.10 61.10 61.10 0.8K
14:10 61.17 61.17 61.16 61.17 0.9K
14:11 61.17 61.17 61.17 61.17 0.2K
14:12 61.17 61.18 61.17 61.18 0.5K
14:13 61.18 61.18 61.18 61.18 0.1K
14:14 61.18 61.18 61.18 61.18 0.4K
14:15 61.18 61.18 61.18 61.18 0.4K
14:16 61.18 61.18 61.15 61.15 0.1K
14:17 61.15 61.15 61.11 61.14 1.1K
14:18 61.17 61.19 61.17 61.19 1.8K
14:19 61.19 61.19 61.19 61.19 0.2K
14:20 61.19 61.19 61.19 61.19 0.3K
14:21 61.19 61.19 61.18 61.18 1.4K
14:22 61.18 61.19 61.18 61.18 0.3K
14:23 61.18 61.18 61.18 61.18 0.8K
14:24 61.18 61.18 61.18 61.18 0.0K
14:25 61.18 61.18 61.15 61.15 0.5K
14:26 61.15 61.15 61.15 61.15 0.0K
14:27 61.15 61.15 61.09 61.10 0.5K
14:28 61.10 61.10 61.10 61.10 0.0K
14:29 61.11 61.11 61.11 61.11 0.3K
14:30 61.11 61.11 61.11 61.11 0.1K
14:31 61.15 61.15 61.08 61.12 3.4K
14:32 61.12 61.12 61.10 61.10 0.3K
14:33 61.10 61.10 61.10 61.10 0.1K
14:34 61.10 61.10 61.10 61.10 0.1K
14:35 61.10 61.13 61.10 61.13 0.9K
14:36 61.13 61.13 61.06 61.06 1.4K
14:37 61.08 61.13 61.08 61.13 1.6K
14:38 61.11 61.14 61.11 61.14 1.3K
14:39 61.14 61.14 61.10 61.10 1.0K
14:40 61.05 61.05 61.02 61.02 1.0K
14:41 61.07 61.07 61.07 61.07 1.4K
14:42 61.04 61.04 61.04 61.04 1.2K
14:43 61.04 61.04 61.04 61.04 0.0K
14:44 61.04 61.04 61.04 61.04 0.2K
14:45 61.04 61.04 61.03 61.03 0.9K
14:46 61.04 61.05 61.04 61.05 0.7K
14:47 61.05 61.06 61.04 61.04 1.7K
14:48 61.04 61.04 61.04 61.04 0.5K
14:49 61.04 61.04 61.04 61.04 0.1K
14:50 61.06 61.06 61.02 61.04 1.8K
14:51 61.04 61.04 61.04 61.04 0.1K
14:52 61.02 61.04 61.02 61.04 1.9K
14:53 61.04 61.04 61.04 61.04 0.2K
14:54 61.04 61.09 61.04 61.09 3.0K
14:55 61.09 61.09 61.09 61.09 0.2K
14:56 61.09 61.09 61.08 61.08 0.2K
14:57 61.09 61.10 61.09 61.10 1.1K
14:58 61.10 61.13 61.10 61.13 1.1K
14:59 61.11 61.12 61.11 61.12 1.8K
15:00 61.12 61.13 61.09 61.09 2.9K
15:01 61.09 61.12 61.09 61.12 1.1K
15:02 61.12 61.14 61.12 61.14 1.4K
15:03 61.14 61.14 61.14 61.14 0.3K
15:04 61.16 61.18 61.16 61.18 4.4K
15:05 61.18 61.18 61.18 61.18 3.0K
15:06 61.18 61.18 61.18 61.18 0.1K
15:07 61.18 61.18 61.18 61.18 0.4K
15:08 61.18 61.18 61.16 61.16 3.4K
15:09 61.16 61.16 61.12 61.16 0.7K
15:10 61.16 61.16 61.15 61.15 1.4K
15:11 61.15 61.15 61.15 61.15 0.5K
15:12 61.15 61.15 61.13 61.14 3.2K
15:13 61.15 61.15 61.14 61.14 0.5K
15:14 61.11 61.11 61.11 61.11 1.7K
15:15 61.11 61.11 61.11 61.11 0.1K
15:16 61.11 61.15 61.11 61.15 2.4K
15:17 61.15 61.17 61.15 61.17 1.9K
15:18 61.17 61.21 61.17 61.21 2.7K
15:19 61.21 61.21 61.18 61.18 1.7K
15:20 61.18 61.18 61.16 61.16 0.7K
15:21 61.16 61.16 61.14 61.14 1.1K
15:22 61.14 61.14 61.14 61.14 0.4K
15:23 61.14 61.18 61.14 61.18 4.3K
15:24 61.21 61.21 61.19 61.19 3.9K
15:25 61.15 61.15 61.15 61.15 0.7K
15:26 61.09 61.14 61.09 61.14 5.3K
15:27 61.14 61.16 61.14 61.16 2.0K
15:28 61.16 61.16 61.15 61.15 1.2K
15:29 61.17 61.17 61.16 61.16 3.0K
15:30 61.16 61.16 61.13 61.13 0.5K
15:31 61.15 61.15 61.13 61.13 1.5K
15:32 61.13 61.13 61.07 61.07 0.9K
15:33 61.07 61.12 61.07 61.10 0.9K
15:34 61.10 61.12 61.08 61.12 1.4K
15:35 61.12 61.12 61.11 61.11 2.0K
15:36 61.11 61.11 61.08 61.08 1.3K
15:37 61.08 61.08 61.03 61.03 6.6K
15:38 61.00 61.03 60.97 61.01 36.2K
15:39 61.00 61.00 60.96 60.96 5.5K
15:40 60.97 60.97 60.90 60.90 8.4K
15:41 60.89 60.89 60.82 60.89 20.3K
15:42 60.87 61.00 60.85 60.98 11.4K
15:43 60.98 61.04 60.94 61.04 10.5K
15:44 61.00 61.00 60.89 60.89 5.5K
15:45 60.82 60.82 60.70 60.70 5.4K
15:46 60.70 60.82 60.70 60.82 15.1K
15:47 60.89 60.89 60.77 60.79 11.4K
15:48 60.77 60.92 60.77 60.87 10.0K
15:49 60.83 60.92 60.83 60.88 4.6K
15:50 60.94 60.94 60.92 60.92 4.4K
15:51 60.92 60.94 60.88 60.94 8.4K
15:52 60.94 60.98 60.94 60.98 6.9K
15:53 60.99 61.01 60.97 60.99 3.7K
15:54 61.01 61.01 60.95 61.00 7.5K
15:55 61.01 61.21 61.01 61.21 10.1K
15:56 61.27 61.27 61.23 61.25 6.2K
15:57 61.25 61.27 61.25 61.27 7.8K
15:58 61.30 61.34 61.30 61.30 10.0K
15:59 61.30 61.31 61.25 61.25 18.8K
16:00 61.23 61.25 61.19 61.21 122.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available