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 61.09 62.00 61.09 61.44 9.4K
09:32 61.44 61.44 61.44 61.44 0.6K
09:33 61.44 61.44 61.10 61.10 1.1K
09:34 61.10 61.37 61.10 61.37 0.1K
09:35 61.24 61.42 61.12 61.42 2.6K
09:36 61.42 61.52 61.42 61.52 0.4K
09:37 61.10 61.10 61.10 61.10 0.8K
09:38 61.10 61.34 61.10 61.34 2.1K
09:39 61.08 61.14 61.08 61.14 1.4K
09:40 61.00 61.01 61.00 61.00 3.3K
09:41 61.09 61.09 61.00 61.00 1.2K
09:42 61.00 61.42 61.00 61.42 3.7K
09:43 61.42 61.42 61.30 61.30 0.1K
09:44 61.20 61.20 61.20 61.20 0.9K
09:45 61.20 61.35 61.20 61.24 1.1K
09:46 61.24 61.24 61.13 61.13 0.9K
09:47 61.32 61.51 61.32 61.46 3.8K
09:48 61.50 61.54 61.50 61.54 1.3K
09:49 61.48 61.53 61.48 61.53 0.8K
09:50 61.60 61.60 61.48 61.48 0.5K
09:51 61.59 61.59 61.55 61.55 0.5K
09:52 61.55 61.59 61.55 61.55 2.0K
09:53 61.59 61.69 61.59 61.68 4.3K
09:54 61.68 61.78 61.68 61.78 0.7K
09:55 61.78 61.86 61.65 61.65 6.0K
09:56 61.48 61.52 61.48 61.52 1.5K
09:57 61.52 61.52 61.52 61.52 0.2K
09:58 61.52 61.52 61.32 61.32 2.7K
09:59 61.31 61.43 61.31 61.43 3.3K
10:00 61.43 61.43 61.43 61.43 0.1K
10:01 61.43 61.45 61.38 61.39 6.2K
10:02 61.63 61.63 61.45 61.51 4.4K
10:03 61.53 61.56 61.53 61.56 1.2K
10:04 61.49 61.56 61.49 61.56 3.0K
10:05 61.56 61.60 61.56 61.60 1.3K
10:06 61.63 61.67 61.61 61.67 5.0K
10:07 61.67 61.67 61.64 61.64 2.2K
10:08 61.64 61.64 61.60 61.60 0.6K
10:09 61.60 61.64 61.60 61.64 0.4K
10:10 61.65 61.66 61.65 61.66 2.3K
10:11 61.73 61.73 61.73 61.73 1.4K
10:12 61.73 61.75 61.73 61.75 1.0K
10:13 61.75 61.86 61.75 61.86 4.4K
10:14 61.90 61.90 61.90 61.90 0.5K
10:15 61.80 61.80 61.64 61.69 2.2K
10:16 61.69 61.73 61.69 61.73 1.0K
10:17 61.76 61.76 61.72 61.72 1.7K
10:18 61.79 61.79 61.67 61.67 2.4K
10:19 61.67 61.83 61.67 61.83 1.0K
10:20 61.84 61.85 61.84 61.85 2.9K
10:21 61.85 61.85 61.85 61.85 0.1K
10:22 61.79 61.79 61.77 61.77 2.2K
10:23 61.77 61.87 61.77 61.84 1.7K
10:24 61.91 61.91 61.86 61.86 2.5K
10:25 61.86 61.90 61.86 61.90 1.0K
10:26 61.90 61.90 61.85 61.85 4.9K
10:27 61.77 61.77 61.77 61.77 0.2K
10:28 61.81 61.87 61.80 61.87 1.3K
10:29 61.79 61.85 61.79 61.85 6.1K
10:30 61.85 61.85 61.81 61.81 2.8K
10:31 61.82 61.86 61.76 61.86 3.5K
10:32 61.91 61.94 61.89 61.94 4.8K
10:33 61.94 61.94 61.86 61.86 0.4K
10:34 61.98 61.99 61.98 61.99 0.7K
10:35 61.99 61.99 61.93 61.93 4.4K
10:36 61.93 61.93 61.93 61.93 0.8K
10:37 62.03 62.05 62.03 62.05 2.7K
10:38 62.05 62.05 61.99 61.99 1.4K
10:39 61.99 61.99 61.96 61.96 1.0K
10:40 61.96 61.96 61.96 61.96 0.1K
10:41 61.96 61.96 61.93 61.93 0.3K
10:42 61.93 61.93 61.83 61.83 1.3K
10:43 61.83 61.83 61.73 61.73 0.7K
10:44 61.82 61.82 61.78 61.81 0.6K
10:45 61.81 61.90 61.81 61.90 0.8K
10:46 61.83 61.83 61.83 61.83 0.1K
10:47 61.83 61.83 61.83 61.83 0.3K
10:48 61.83 61.83 61.82 61.82 0.6K
10:49 61.82 61.92 61.82 61.92 1.8K
10:50 61.96 62.09 61.96 62.09 2.5K
10:51 62.09 62.13 62.09 62.13 0.5K
10:52 62.13 62.13 62.08 62.08 0.4K
10:53 62.08 62.13 62.08 62.13 0.2K
10:54 62.13 62.21 62.13 62.21 0.8K
10:55 62.21 62.21 62.21 62.21 0.3K
10:56 62.21 62.21 62.21 62.21 0.0K
10:57 62.21 62.21 62.15 62.15 1.5K
10:58 62.15 62.22 62.15 62.22 0.9K
10:59 62.22 62.24 62.22 62.22 2.5K
11:00 62.22 62.22 62.11 62.11 0.7K
11:01 62.11 62.11 62.11 62.11 0.4K
11:02 62.14 62.16 62.14 62.16 1.5K
11:03 62.16 62.25 62.16 62.25 0.4K
11:04 62.25 62.25 62.25 62.25 0.2K
11:05 62.25 62.25 62.24 62.24 0.2K
11:06 62.24 62.24 62.24 62.24 0.4K
11:07 62.24 62.24 62.22 62.22 1.2K
11:08 62.22 62.22 62.17 62.17 1.0K
11:09 62.17 62.17 62.17 62.17 0.4K
11:10 62.17 62.17 62.17 62.17 0.3K
11:11 62.17 62.19 62.17 62.19 0.5K
11:12 62.19 62.24 62.19 62.24 1.7K
11:13 62.30 62.30 62.30 62.30 1.3K
11:14 62.43 62.43 62.43 62.43 1.0K
11:15 62.50 62.50 62.46 62.50 3.2K
11:16 62.50 62.53 62.50 62.53 0.6K
11:17 62.52 62.58 62.52 62.58 1.3K
11:18 62.58 62.62 62.56 62.62 4.3K
11:19 62.61 62.61 62.55 62.60 0.9K
11:20 62.60 62.60 62.60 62.60 0.5K
11:21 62.60 62.60 62.53 62.53 0.5K
11:22 62.54 62.54 62.54 62.54 0.4K
11:23 62.54 62.54 62.50 62.50 0.7K
11:24 62.50 62.50 62.49 62.49 0.5K
11:25 62.49 62.49 62.49 62.49 0.4K
11:26 62.49 62.49 62.33 62.33 2.4K
11:27 62.33 62.35 62.33 62.35 1.2K
11:28 62.35 62.35 62.35 62.35 0.1K
11:29 62.35 62.35 62.35 62.35 0.3K
11:30 62.35 62.35 62.33 62.33 0.3K
11:31 62.33 62.33 62.28 62.29 2.1K
11:32 62.29 62.33 62.29 62.33 0.4K
11:33 62.33 62.38 62.33 62.38 1.6K
11:34 62.39 62.39 62.39 62.39 0.8K
11:35 62.34 62.35 62.34 62.35 1.1K
11:36 62.31 62.31 62.26 62.26 1.7K
11:37 62.26 62.32 62.26 62.28 0.8K
11:38 62.28 62.32 62.28 62.28 0.9K
11:39 62.28 62.28 62.23 62.23 0.5K
11:40 62.23 62.23 62.23 62.23 0.5K
11:41 62.23 62.23 62.17 62.17 0.4K
11:42 62.17 62.17 62.08 62.08 0.3K
11:43 62.07 62.07 61.99 61.99 0.9K
11:44 61.99 62.01 61.99 62.01 1.4K
11:45 62.01 62.01 61.99 61.99 0.4K
11:46 61.99 62.00 61.99 62.00 0.6K
11:47 61.97 61.99 61.97 61.99 1.0K
11:48 61.99 62.05 61.99 62.05 3.5K
11:49 62.05 62.05 62.05 62.05 0.4K
11:50 62.08 62.15 62.08 62.15 1.4K
11:51 62.12 62.13 62.12 62.13 0.7K
11:52 62.15 62.15 62.11 62.11 1.9K
11:53 62.11 62.17 62.11 62.15 1.2K
11:54 62.23 62.25 62.23 62.25 1.7K
11:55 62.25 62.25 62.25 62.25 0.4K
11:56 62.25 62.25 62.25 62.25 0.9K
11:57 62.25 62.25 62.15 62.15 1.1K
11:58 62.14 62.14 62.14 62.14 0.9K
11:59 62.14 62.17 62.14 62.17 0.5K
12:00 62.17 62.21 62.17 62.20 1.0K
12:01 62.20 62.20 62.14 62.14 0.5K
12:02 62.14 62.17 62.14 62.17 0.2K
12:03 62.17 62.17 62.17 62.17 0.2K
12:04 62.17 62.17 62.17 62.17 0.1K
12:05 62.17 62.17 62.17 62.17 0.2K
12:06 62.11 62.11 62.07 62.07 1.8K
12:07 62.07 62.07 62.07 62.07 1.0K
12:08 62.07 62.07 62.07 62.07 0.4K
12:09 62.09 62.09 62.08 62.08 2.4K
12:10 62.19 62.19 62.08 62.08 3.0K
12:11 62.08 62.08 62.04 62.04 1.5K
12:12 62.04 62.15 62.04 62.15 0.6K
12:13 62.15 62.15 62.15 62.15 0.1K
12:14 62.18 62.19 62.18 62.18 1.0K
12:15 62.22 62.25 62.22 62.25 3.1K
12:16 62.25 62.25 62.25 62.25 0.4K
12:17 62.25 62.25 62.18 62.18 1.4K
12:18 62.18 62.19 62.18 62.19 1.3K
12:19 62.19 62.19 62.19 62.19 0.1K
12:20 62.21 62.21 62.21 62.21 0.3K
12:21 62.21 62.21 62.15 62.15 0.7K
12:22 62.15 62.15 62.15 62.15 0.1K
12:23 62.15 62.15 62.15 62.15 0.3K
12:24 62.20 62.20 62.18 62.18 0.8K
12:25 62.18 62.19 62.18 62.19 0.2K
12:26 62.21 62.23 62.19 62.19 3.5K
12:27 62.19 62.30 62.19 62.30 3.0K
12:28 62.30 62.31 62.30 62.31 0.6K
12:29 62.34 62.39 62.34 62.39 1.4K
12:30 62.39 62.39 62.39 62.39 0.3K
12:31 62.39 62.44 62.39 62.43 2.1K
12:32 62.44 62.44 62.44 62.44 0.7K
12:33 62.52 62.55 62.52 62.55 1.5K
12:34 62.55 62.55 62.50 62.50 2.5K
12:35 62.50 62.50 62.49 62.49 1.4K
12:36 62.49 62.49 62.49 62.49 0.7K
12:37 62.49 62.60 62.49 62.60 1.1K
12:38 62.60 62.68 62.60 62.64 1.6K
12:39 62.64 62.65 62.64 62.65 0.8K
12:40 62.59 62.65 62.59 62.65 0.7K
12:41 62.65 62.65 62.65 62.65 0.4K
12:42 62.63 62.63 62.59 62.59 0.3K
12:43 62.61 62.61 62.56 62.56 0.6K
12:44 62.56 62.56 62.55 62.55 0.5K
12:45 62.55 62.55 62.55 62.55 0.1K
12:46 62.55 62.55 62.53 62.53 0.3K
12:47 62.53 62.53 62.53 62.53 0.4K
12:48 62.53 62.53 62.53 62.53 0.3K
12:49 62.53 62.53 62.53 62.53 0.1K
12:50 62.53 62.53 62.53 62.53 0.2K
12:51 62.53 62.54 62.50 62.54 3.2K
12:52 62.54 62.54 62.54 62.54 0.1K
12:53 62.54 62.54 62.53 62.53 1.0K
12:54 62.53 62.58 62.53 62.58 0.4K
12:55 62.58 62.58 62.56 62.56 0.7K
12:56 62.50 62.58 62.50 62.58 1.3K
12:57 62.58 62.58 62.53 62.53 0.6K
12:58 62.53 62.58 62.53 62.57 0.8K
12:59 62.57 62.61 62.57 62.61 1.4K
13:00 62.61 62.69 62.61 62.68 2.5K
13:01 62.71 62.71 62.68 62.68 0.6K
13:02 62.72 62.72 62.68 62.68 3.3K
13:03 62.68 62.69 62.68 62.69 4.3K
13:04 62.69 62.78 62.69 62.75 2.6K
13:05 62.76 62.76 62.76 62.76 0.6K
13:06 62.76 62.76 62.76 62.76 0.1K
13:07 62.76 62.77 62.76 62.77 0.3K
13:08 62.83 62.83 62.79 62.83 0.8K
13:09 62.83 62.86 62.83 62.86 0.3K
13:10 62.86 62.86 62.80 62.80 1.5K
13:11 62.62 62.63 62.59 62.63 5.4K
13:12 62.62 62.62 62.62 62.62 0.2K
13:13 62.62 62.67 62.62 62.64 0.3K
13:14 62.64 62.64 62.63 62.63 1.4K
13:15 62.63 62.63 62.60 62.62 0.9K
13:16 62.67 62.68 62.62 62.68 0.8K
13:17 62.62 62.69 62.62 62.69 1.5K
13:18 62.69 62.69 62.64 62.64 0.5K
13:19 62.69 62.69 62.64 62.64 1.2K
13:20 62.64 62.65 62.46 62.46 48.1K
13:21 62.53 62.53 62.48 62.48 19.9K
13:22 62.48 62.48 62.48 62.48 1.3K
13:23 62.48 62.48 62.38 62.40 2.1K
13:24 62.40 62.45 62.38 62.45 1.9K
13:25 62.39 62.48 62.39 62.48 12.9K
13:26 62.48 62.48 62.39 62.45 7.4K
13:27 62.43 62.43 62.34 62.34 8.3K
13:28 62.34 62.40 62.34 62.40 2.8K
13:29 62.40 62.40 62.32 62.35 2.1K
13:30 62.35 62.37 62.35 62.37 1.3K
13:31 62.32 62.32 62.23 62.24 12.4K
13:32 62.24 62.30 62.22 62.30 2.2K
13:33 62.30 62.30 62.27 62.27 0.6K
13:34 62.27 62.34 62.22 62.34 1.0K
13:35 62.34 62.34 62.06 62.06 10.6K
13:36 62.00 62.13 62.00 62.13 21.5K
13:37 62.14 62.14 62.01 62.01 8.7K
13:38 62.01 62.01 61.93 61.93 3.0K
13:39 61.93 61.93 61.86 61.86 1.3K
13:40 61.86 61.91 61.86 61.91 0.9K
13:41 61.95 62.03 61.95 62.03 3.9K
13:42 62.01 62.11 62.01 62.07 2.6K
13:43 62.04 62.04 62.04 62.04 0.3K
13:44 62.04 62.04 62.04 62.04 0.1K
13:45 61.87 61.88 61.81 61.88 1.4K
13:46 61.88 61.94 61.88 61.94 0.6K
13:47 61.94 62.04 61.93 62.04 0.7K
13:48 62.04 62.06 62.04 62.06 0.8K
13:49 62.06 62.07 62.01 62.01 0.8K
13:50 62.01 62.01 62.01 62.01 0.3K
13:51 62.01 62.01 62.01 62.01 0.1K
13:52 62.01 62.01 62.01 62.01 0.0K
13:53 62.01 62.01 61.93 61.93 1.2K
13:54 61.79 61.79 61.79 61.79 0.9K
13:55 61.79 61.88 61.79 61.88 1.2K
13:56 61.91 61.92 61.91 61.92 1.1K
13:57 61.95 62.00 61.91 62.00 1.2K
13:58 62.00 62.00 62.00 62.00 0.2K
13:59 61.92 61.92 61.87 61.87 2.2K
14:00 61.87 61.87 61.87 61.87 0.2K
14:01 61.87 61.87 61.75 61.75 1.4K
14:02 61.84 61.96 61.84 61.96 4.8K
14:03 61.96 61.96 61.88 61.88 2.2K
14:04 61.88 61.92 61.83 61.92 2.1K
14:05 61.92 61.92 61.79 61.79 0.9K
14:06 61.79 61.79 61.79 61.79 0.0K
14:07 61.79 61.79 61.57 61.57 2.0K
14:08 61.57 61.57 61.57 61.57 0.3K
14:09 61.57 61.57 61.57 61.57 0.6K
14:10 61.61 61.64 61.53 61.64 2.3K
14:11 61.64 61.68 61.64 61.64 1.3K
14:12 61.72 61.76 61.70 61.73 2.8K
14:13 61.75 61.82 61.75 61.82 1.0K
14:14 61.82 61.96 61.82 61.96 0.6K
14:15 61.96 62.04 61.96 62.00 1.9K
14:16 62.00 62.00 61.98 61.98 1.0K
14:17 62.01 62.01 61.95 61.95 1.1K
14:18 61.95 61.95 61.81 61.81 1.8K
14:19 61.81 61.81 61.76 61.76 2.8K
14:20 61.84 61.86 61.84 61.86 2.6K
14:21 61.86 61.86 61.86 61.86 0.2K
14:22 61.86 61.92 61.86 61.92 8.3K
14:23 61.92 61.92 61.92 61.92 0.2K
14:24 61.92 61.92 61.92 61.92 0.4K
14:25 61.92 61.99 61.92 61.99 1.2K
14:26 61.99 61.99 61.98 61.98 1.8K
14:27 61.98 61.98 61.94 61.94 0.2K
14:28 61.94 62.02 61.91 62.02 3.7K
14:29 62.05 62.06 62.05 62.06 0.8K
14:30 62.06 62.06 62.06 62.06 0.1K
14:31 62.06 62.06 62.06 62.06 0.3K
14:32 62.06 62.19 62.06 62.19 0.7K
14:33 62.19 62.19 62.02 62.02 0.7K
14:34 62.02 62.02 62.02 62.02 0.7K
14:35 62.02 62.02 62.02 62.02 0.1K
14:36 62.02 62.08 62.02 62.06 1.1K
14:37 62.02 62.02 61.88 61.88 2.9K
14:38 61.86 61.94 61.83 61.83 6.3K
14:39 61.83 61.83 61.83 61.83 0.1K
14:40 61.83 61.83 61.81 61.81 0.6K
14:41 61.81 61.81 61.81 61.81 1.1K
14:42 61.82 61.91 61.80 61.91 2.8K
14:43 61.79 61.85 61.79 61.80 3.9K
14:44 61.78 61.79 61.59 61.60 12.7K
14:45 61.50 61.50 61.39 61.39 2.8K
14:46 61.41 61.41 61.37 61.37 1.0K
14:47 61.36 61.42 61.35 61.35 5.4K
14:48 61.51 61.54 61.51 61.54 3.2K
14:49 61.48 61.57 61.48 61.57 1.1K
14:50 61.57 61.61 61.57 61.61 0.5K
14:51 61.61 61.62 61.61 61.62 0.7K
14:52 61.66 61.73 61.66 61.73 0.5K
14:53 61.73 61.73 61.63 61.63 0.4K
14:54 61.68 61.68 61.68 61.68 0.7K
14:55 61.55 61.69 61.55 61.69 1.2K
14:56 61.74 61.80 61.74 61.80 1.9K
14:57 61.80 61.83 61.80 61.83 0.5K
14:58 61.83 61.83 61.83 61.83 0.6K
14:59 61.83 61.85 61.83 61.85 1.5K
15:00 61.85 61.85 61.81 61.81 1.3K
15:01 61.78 61.78 61.78 61.78 0.4K
15:02 61.78 61.78 61.78 61.78 0.5K
15:03 61.63 61.63 61.58 61.58 1.6K
15:04 61.58 61.61 61.58 61.61 1.0K
15:05 61.61 61.61 61.49 61.53 6.3K
15:06 61.50 61.55 61.50 61.50 2.3K
15:07 61.48 61.48 61.48 61.48 1.5K
15:08 61.48 61.54 61.48 61.48 5.9K
15:09 61.48 61.48 61.48 61.48 1.0K
15:10 61.48 61.48 61.48 61.48 0.1K
15:11 61.46 61.49 61.46 61.49 1.8K
15:12 61.49 61.50 61.45 61.45 2.8K
15:13 61.45 61.45 61.38 61.41 7.2K
15:14 61.45 61.45 61.40 61.42 2.6K
15:15 61.41 61.41 61.41 61.41 4.6K
15:16 61.46 61.46 61.46 61.46 1.7K
15:17 61.46 61.46 61.27 61.27 8.2K
15:18 61.31 61.31 61.31 61.31 2.0K
15:19 61.31 61.37 61.31 61.37 0.7K
15:20 61.38 61.38 61.29 61.29 2.4K
15:21 61.29 61.30 61.28 61.30 1.8K
15:22 61.30 61.30 61.28 61.28 0.2K
15:23 61.28 61.28 61.17 61.17 2.5K
15:24 61.17 61.18 61.15 61.15 0.8K
15:25 61.15 61.36 61.15 61.36 4.1K
15:26 61.37 61.37 61.29 61.29 5.0K
15:27 61.29 61.29 61.29 61.29 0.6K
15:28 61.29 61.29 61.29 61.29 0.1K
15:29 61.25 61.25 61.18 61.18 0.7K
15:30 61.18 61.24 61.18 61.24 0.4K
15:31 61.32 61.32 61.27 61.27 2.4K
15:32 61.27 61.31 61.27 61.31 1.5K
15:33 61.31 61.38 61.31 61.38 2.7K
15:34 61.36 61.48 61.36 61.48 3.4K
15:35 61.48 61.49 61.48 61.49 1.7K
15:36 61.52 61.55 61.51 61.51 5.1K
15:37 61.53 61.58 61.53 61.53 6.6K
15:38 61.52 61.55 61.46 61.54 7.1K
15:39 61.55 61.57 61.50 61.50 1.2K
15:40 61.49 61.49 61.43 61.43 1.4K
15:41 61.47 61.47 61.42 61.46 0.7K
15:42 61.46 61.50 61.42 61.42 7.2K
15:43 61.39 61.46 61.39 61.46 3.8K
15:44 61.46 61.46 61.35 61.40 7.9K
15:45 61.40 61.46 61.40 61.46 3.4K
15:46 61.46 61.57 61.46 61.57 3.0K
15:47 61.57 61.57 61.51 61.51 0.8K
15:48 61.55 61.61 61.55 61.61 3.6K
15:49 61.60 61.70 61.60 61.70 2.9K
15:50 61.77 61.77 61.70 61.70 2.5K
15:51 61.73 61.76 61.72 61.72 19.8K
15:52 61.81 61.81 61.71 61.75 9.1K
15:53 61.66 61.71 61.66 61.66 7.4K
15:54 61.67 61.67 61.49 61.58 8.9K
15:55 61.50 61.57 61.50 61.55 4.3K
15:56 61.58 61.58 61.41 61.41 26.6K
15:57 61.34 61.61 61.34 61.49 13.8K
15:58 61.49 61.58 61.49 61.58 11.9K
15:59 61.58 61.70 61.56 61.70 19.1K
16:00 61.65 61.66 61.59 61.62 367.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available