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 59.32 61.60 59.32 60.11 17.6K
09:32 60.11 60.11 59.84 59.84 0.3K
09:33 59.81 60.07 59.81 60.07 2.5K
09:34 60.07 60.33 60.07 60.33 1.3K
09:35 60.33 60.33 59.73 59.80 15.2K
09:36 59.80 59.92 59.80 59.92 0.5K
09:37 59.81 59.93 59.77 59.93 3.2K
09:38 59.83 60.13 59.83 60.13 1.3K
09:39 60.13 60.17 60.00 60.00 1.2K
09:40 60.25 60.39 60.21 60.39 3.5K
09:41 60.25 60.25 60.04 60.04 2.8K
09:42 60.04 60.22 60.04 60.22 1.5K
09:43 60.30 60.42 60.30 60.42 15.1K
09:44 60.42 60.74 60.24 60.74 3.5K
09:45 60.64 60.77 60.64 60.70 2.4K
09:46 60.70 60.70 60.43 60.43 2.5K
09:47 60.25 60.46 60.25 60.46 1.7K
09:48 60.44 60.47 60.33 60.33 2.1K
09:49 60.33 60.43 60.03 60.03 17.9K
09:50 60.09 60.09 59.90 59.90 5.3K
09:51 59.90 59.92 59.90 59.92 0.6K
09:52 59.96 59.96 59.90 59.96 5.0K
09:53 59.96 60.05 59.95 60.05 3.4K
09:54 60.09 60.09 59.89 59.89 2.8K
09:55 59.89 59.89 59.70 59.70 3.9K
09:56 59.70 59.70 59.61 59.61 27.9K
09:57 59.56 59.99 59.56 59.99 16.9K
09:58 59.99 60.28 59.99 60.28 1.4K
09:59 60.01 60.25 60.01 60.22 3.1K
10:00 60.22 60.36 60.22 60.32 2.3K
10:01 60.32 60.32 60.12 60.12 4.1K
10:02 60.17 60.37 60.17 60.26 3.6K
10:03 60.11 60.11 60.11 60.11 0.9K
10:04 60.11 60.19 60.11 60.19 1.8K
10:05 60.19 60.19 60.15 60.17 1.7K
10:06 60.21 60.21 60.15 60.15 2.5K
10:07 60.29 60.29 60.14 60.14 7.9K
10:08 60.14 60.18 60.11 60.18 1.1K
10:09 60.18 60.19 60.07 60.19 2.1K
10:10 60.19 60.37 60.19 60.31 3.5K
10:11 60.24 60.24 60.16 60.16 1.7K
10:12 60.16 60.16 60.00 60.08 4.9K
10:13 60.08 60.08 60.02 60.02 6.0K
10:14 60.02 60.05 60.02 60.05 2.3K
10:15 59.98 60.05 59.98 59.98 4.3K
10:16 59.98 60.11 59.98 60.11 1.0K
10:17 60.11 60.11 60.06 60.09 1.2K
10:18 60.09 60.09 59.96 60.02 4.9K
10:19 60.02 60.02 60.00 60.00 0.2K
10:20 59.98 60.03 59.94 59.96 1.4K
10:21 60.08 60.08 60.02 60.03 2.8K
10:22 60.03 60.26 60.03 60.26 2.6K
10:23 60.37 60.45 60.37 60.45 11.1K
10:24 60.58 60.78 60.58 60.78 3.9K
10:25 60.84 61.13 60.84 61.13 9.2K
10:26 61.36 61.52 61.36 61.48 3.7K
10:27 61.48 61.48 61.08 61.08 11.1K
10:28 61.08 61.45 61.08 61.45 2.6K
10:29 61.36 61.36 61.12 61.12 10.1K
10:30 61.20 61.38 61.20 61.38 3.9K
10:31 61.34 61.34 61.24 61.30 3.4K
10:32 61.30 61.45 61.27 61.33 2.7K
10:33 61.33 61.40 61.33 61.40 2.3K
10:34 61.32 61.48 61.32 61.48 2.1K
10:35 61.49 61.49 61.44 61.44 0.5K
10:36 61.44 61.44 61.30 61.41 3.7K
10:37 61.41 61.45 61.31 61.42 2.7K
10:38 61.33 61.33 61.27 61.27 1.3K
10:39 61.27 61.30 61.18 61.22 3.3K
10:40 61.22 61.40 61.22 61.40 2.3K
10:41 61.40 61.40 61.22 61.22 2.0K
10:42 61.21 61.33 61.21 61.33 4.1K
10:43 61.41 61.53 61.41 61.51 2.6K
10:44 61.51 61.59 61.50 61.50 3.4K
10:45 61.46 61.46 61.30 61.30 2.0K
10:46 61.34 61.34 61.27 61.27 0.6K
10:47 61.27 61.32 61.27 61.30 2.8K
10:48 61.30 61.30 61.16 61.23 1.2K
10:49 61.20 61.26 61.20 61.26 1.4K
10:50 61.17 61.17 61.16 61.16 2.4K
10:51 61.16 61.39 61.16 61.35 1.6K
10:52 61.35 61.35 61.34 61.34 1.1K
10:53 61.34 61.34 61.21 61.33 1.9K
10:54 61.23 61.23 61.15 61.22 13.4K
10:55 61.12 61.12 60.96 60.96 1.2K
10:56 60.97 61.07 60.92 61.07 4.5K
10:57 60.97 61.07 60.97 61.05 2.7K
10:58 61.05 61.06 60.93 60.93 3.2K
10:59 61.03 61.04 61.03 61.04 2.4K
11:00 61.06 61.06 60.99 60.99 1.8K
11:01 60.96 61.04 60.96 61.04 2.4K
11:02 61.03 61.18 61.03 61.13 2.3K
11:03 61.13 61.13 61.09 61.09 1.2K
11:04 61.00 61.00 60.74 60.77 7.8K
11:05 60.79 60.79 60.69 60.69 2.9K
11:06 60.70 60.71 60.70 60.70 1.4K
11:07 60.61 60.68 60.45 60.68 5.7K
11:08 60.68 60.83 60.68 60.76 3.7K
11:09 60.74 60.80 60.72 60.80 3.1K
11:10 60.80 60.80 60.79 60.79 1.0K
11:11 60.85 60.98 60.85 60.96 3.6K
11:12 60.95 60.95 60.92 60.92 2.3K
11:13 61.03 61.03 61.00 61.00 2.0K
11:14 61.05 61.06 61.05 61.05 2.4K
11:15 61.00 61.00 60.96 60.96 2.0K
11:16 60.96 60.97 60.91 60.95 1.4K
11:17 60.87 60.89 60.79 60.85 5.6K
11:18 60.83 60.85 60.78 60.78 0.7K
11:19 60.78 60.93 60.78 60.93 2.3K
11:20 61.01 61.03 61.01 61.03 2.4K
11:21 61.08 61.08 61.08 61.08 1.3K
11:22 61.08 61.08 61.03 61.04 1.5K
11:23 61.04 61.15 61.02 61.15 2.2K
11:24 61.15 61.15 61.11 61.11 6.2K
11:25 61.11 61.12 61.11 61.12 1.1K
11:26 61.14 61.23 61.14 61.23 2.7K
11:27 61.23 61.23 60.98 60.98 4.1K
11:28 60.98 61.04 60.98 61.00 2.1K
11:29 61.00 61.00 61.00 61.00 0.3K
11:30 60.94 60.94 60.94 60.94 2.3K
11:31 61.03 61.09 61.03 61.09 2.1K
11:32 61.11 61.17 61.02 61.17 5.2K
11:33 61.17 61.26 61.17 61.26 1.8K
11:34 61.24 61.32 61.24 61.32 1.0K
11:35 61.32 61.32 61.30 61.30 0.2K
11:36 61.30 61.30 61.30 61.30 0.5K
11:37 61.29 61.29 61.29 61.29 0.6K
11:38 61.29 61.29 61.18 61.18 3.0K
11:39 61.18 61.21 61.12 61.12 2.1K
11:40 61.12 61.22 61.11 61.11 1.5K
11:41 61.22 61.22 61.20 61.20 0.7K
11:42 61.14 61.14 61.14 61.14 5.2K
11:43 61.08 61.15 61.08 61.15 1.4K
11:44 61.15 61.23 61.15 61.23 1.0K
11:45 61.23 61.31 61.23 61.31 2.2K
11:46 61.31 61.31 61.31 61.31 0.1K
11:47 61.31 61.31 61.31 61.31 0.3K
11:48 61.30 61.34 61.30 61.34 0.5K
11:49 61.30 61.39 61.29 61.39 3.0K
11:50 61.41 61.41 61.31 61.31 13.8K
11:51 61.31 61.46 61.31 61.38 4.6K
11:52 61.38 61.45 61.38 61.45 0.6K
11:53 61.45 61.45 61.45 61.45 0.1K
11:54 61.57 61.57 61.49 61.49 6.5K
11:55 61.49 61.49 61.36 61.36 6.6K
11:56 61.39 61.39 61.31 61.31 7.2K
11:57 61.23 61.23 61.13 61.19 7.8K
11:58 61.18 61.18 61.05 61.05 12.5K
11:59 61.05 61.14 61.05 61.08 12.4K
12:00 61.08 61.14 61.08 61.10 13.6K
12:01 61.08 61.19 61.08 61.19 11.7K
12:02 61.14 61.26 61.14 61.26 3.5K
12:03 61.26 61.31 61.26 61.31 1.5K
12:04 61.31 61.33 61.18 61.18 16.5K
12:05 61.18 61.18 61.18 61.18 1.1K
12:06 61.16 61.23 61.14 61.14 2.1K
12:07 61.21 61.24 61.10 61.10 5.0K
12:08 61.07 61.07 60.93 60.94 8.4K
12:09 60.89 60.90 60.89 60.90 0.6K
12:10 60.97 61.13 60.97 61.13 6.1K
12:11 61.14 61.18 61.14 61.18 1.8K
12:12 61.18 61.18 61.10 61.10 2.4K
12:13 61.10 61.17 61.10 61.17 1.8K
12:14 61.17 61.17 61.06 61.06 7.3K
12:15 61.06 61.32 61.06 61.32 6.4K
12:16 61.32 61.32 61.32 61.32 0.0K
12:17 61.32 61.32 61.09 61.09 3.1K
12:18 61.14 61.15 61.14 61.15 3.3K
12:19 61.26 61.27 61.26 61.26 7.9K
12:20 61.25 61.30 61.25 61.28 3.8K
12:21 61.34 61.34 61.33 61.33 1.9K
12:22 61.30 61.36 61.30 61.35 1.7K
12:23 61.35 61.35 61.24 61.25 2.5K
12:24 61.30 61.35 61.24 61.24 2.5K
12:25 61.25 61.37 61.25 61.37 3.3K
12:26 61.37 61.37 61.34 61.34 1.1K
12:27 61.34 61.38 61.34 61.36 3.1K
12:28 61.36 61.36 61.31 61.31 1.6K
12:29 61.31 61.31 61.22 61.22 2.2K
12:30 61.22 61.22 61.15 61.15 3.1K
12:31 61.15 61.15 61.15 61.15 0.4K
12:32 61.17 61.23 61.17 61.23 2.7K
12:33 61.23 61.23 61.19 61.19 1.1K
12:34 61.19 61.19 61.17 61.17 4.5K
12:35 61.17 61.17 61.17 61.17 0.6K
12:36 61.17 61.19 61.06 61.19 6.7K
12:37 61.18 61.20 61.16 61.16 3.2K
12:38 61.16 61.16 61.16 61.16 0.4K
12:39 61.16 61.20 61.16 61.20 3.1K
12:40 61.18 61.18 61.14 61.14 8.6K
12:41 61.14 61.14 61.11 61.11 2.0K
12:42 61.11 61.11 61.00 61.00 14.5K
12:43 61.05 61.05 60.97 60.98 5.3K
12:44 60.98 61.05 60.98 61.05 2.2K
12:45 61.04 61.06 61.03 61.03 4.9K
12:46 60.99 61.13 60.99 61.10 11.6K
12:47 61.11 61.11 61.09 61.09 4.2K
12:48 61.09 61.09 61.01 61.01 10.3K
12:49 61.01 61.01 61.01 61.01 0.1K
12:50 61.01 61.01 61.01 61.01 1.3K
12:51 61.01 61.07 61.01 61.07 2.2K
12:52 61.12 61.13 61.12 61.13 0.8K
12:53 61.13 61.16 61.11 61.11 2.8K
12:54 61.11 61.11 61.10 61.10 1.7K
12:55 61.10 61.24 61.10 61.23 4.9K
12:56 61.23 61.23 60.89 60.89 1.7K
12:57 60.89 61.12 60.89 60.94 7.3K
12:58 60.94 60.94 60.83 60.83 1.2K
12:59 60.74 60.94 60.74 60.94 3.9K
13:00 60.94 61.00 60.88 61.00 2.6K
13:01 60.90 60.90 60.79 60.82 0.9K
13:02 60.77 60.85 60.77 60.85 0.8K
13:03 60.75 60.82 60.72 60.82 3.0K
13:04 60.84 60.84 60.84 60.84 1.3K
13:05 60.97 61.03 60.97 61.02 2.7K
13:06 61.03 61.07 61.03 61.07 0.9K
13:07 61.06 61.12 61.03 61.07 3.4K
13:08 61.01 61.01 60.94 60.98 4.8K
13:09 60.98 60.98 60.93 60.93 1.2K
13:10 60.93 60.93 60.80 60.80 2.3K
13:11 60.76 60.76 60.76 60.76 0.8K
13:12 60.77 60.79 60.77 60.79 0.5K
13:13 60.79 61.02 60.79 61.02 3.2K
13:14 61.02 61.07 61.02 61.07 6.6K
13:15 61.15 61.15 61.05 61.05 1.9K
13:16 61.05 61.08 61.05 61.08 0.5K
13:17 61.06 61.06 61.06 61.06 2.4K
13:18 61.07 61.07 61.07 61.07 1.4K
13:19 61.07 61.07 61.07 61.07 1.3K
13:20 61.04 61.04 60.86 60.97 3.4K
13:21 60.97 61.03 60.97 60.98 1.4K
13:22 60.98 60.98 60.98 60.98 0.3K
13:23 60.98 60.99 60.98 60.99 0.6K
13:24 60.99 61.03 60.99 61.03 0.8K
13:25 61.03 61.03 60.98 61.01 2.5K
13:26 61.01 61.01 60.93 60.94 5.4K
13:27 60.88 60.90 60.86 60.86 1.1K
13:28 60.92 60.93 60.80 60.80 13.4K
13:29 60.76 60.79 60.75 60.75 5.5K
13:30 60.75 60.75 60.62 60.62 1.8K
13:31 60.68 60.68 60.60 60.68 5.2K
13:32 60.66 60.77 60.66 60.77 4.9K
13:33 60.76 60.82 60.76 60.82 2.5K
13:34 60.82 60.94 60.80 60.90 4.5K
13:35 60.90 60.90 60.90 60.90 0.4K
13:36 60.94 60.95 60.92 60.92 1.0K
13:37 60.92 60.95 60.90 60.90 4.4K
13:38 60.93 60.93 60.91 60.91 2.7K
13:39 60.91 60.91 60.91 60.91 1.4K
13:40 60.92 60.96 60.92 60.96 2.2K
13:41 60.94 61.02 60.94 60.96 6.4K
13:42 60.96 60.99 60.93 60.99 2.0K
13:43 61.00 61.00 60.91 60.91 6.7K
13:44 60.91 60.91 60.84 60.87 1.8K
13:45 60.95 61.00 60.95 61.00 4.2K
13:46 61.00 61.01 60.98 61.01 4.4K
13:47 61.00 61.00 60.98 61.00 3.7K
13:48 61.00 61.00 60.99 60.99 1.9K
13:49 61.00 61.03 61.00 61.03 5.9K
13:50 61.03 61.03 60.92 60.93 2.4K
13:51 60.93 61.01 60.93 61.01 3.3K
13:52 60.95 61.02 60.95 61.02 1.1K
13:53 60.97 60.97 60.88 60.88 3.0K
13:54 60.89 60.89 60.85 60.85 1.5K
13:55 60.85 60.86 60.85 60.86 2.6K
13:56 60.86 60.90 60.82 60.85 12.1K
13:57 60.85 60.91 60.85 60.88 1.8K
13:58 60.88 60.88 60.88 60.88 3.5K
13:59 60.88 60.95 60.88 60.95 2.3K
14:00 60.95 60.97 60.95 60.97 4.3K
14:01 61.03 61.03 61.01 61.02 5.7K
14:02 61.02 61.02 61.02 61.02 1.6K
14:03 61.02 61.05 61.01 61.05 3.1K
14:04 61.05 61.06 61.05 61.05 0.9K
14:05 61.12 61.24 61.12 61.24 5.3K
14:06 61.23 61.23 61.19 61.19 2.2K
14:07 61.19 61.23 61.19 61.23 4.3K
14:08 61.23 61.23 61.18 61.18 1.4K
14:09 61.18 61.20 61.18 61.20 0.2K
14:10 61.20 61.20 61.20 61.20 0.9K
14:11 61.20 61.26 61.20 61.26 4.2K
14:12 61.24 61.25 61.23 61.25 2.1K
14:13 61.24 61.24 61.24 61.24 0.3K
14:14 61.24 61.24 61.24 61.24 0.1K
14:15 61.27 61.29 61.27 61.29 5.8K
14:16 61.31 61.35 61.31 61.35 7.0K
14:17 61.36 61.43 61.36 61.39 6.1K
14:18 61.40 61.40 61.35 61.36 3.4K
14:19 61.36 61.36 61.30 61.30 1.8K
14:20 61.30 61.36 61.30 61.31 1.4K
14:21 61.31 61.37 61.28 61.37 7.1K
14:22 61.37 61.37 61.35 61.35 1.5K
14:23 61.35 61.49 61.35 61.49 1.4K
14:24 61.49 61.54 61.49 61.54 1.7K
14:25 61.53 61.53 61.45 61.45 2.3K
14:26 61.45 61.45 61.45 61.45 0.3K
14:27 61.45 61.45 61.45 61.45 0.8K
14:28 61.45 61.46 61.41 61.41 3.2K
14:29 61.41 61.41 61.33 61.33 1.8K
14:30 61.32 61.34 61.27 61.34 1.4K
14:31 61.40 61.41 61.36 61.36 3.2K
14:32 61.38 61.43 61.38 61.43 1.2K
14:33 61.43 61.46 61.43 61.46 0.8K
14:34 61.48 61.48 61.41 61.46 4.3K
14:35 61.46 61.46 61.46 61.46 0.2K
14:36 61.41 61.44 61.41 61.44 0.9K
14:37 61.45 61.47 61.43 61.43 1.5K
14:38 61.43 61.43 61.37 61.37 1.4K
14:39 61.37 61.42 61.37 61.42 1.3K
14:40 61.42 61.42 61.42 61.42 0.3K
14:41 61.42 61.42 61.38 61.38 1.4K
14:42 61.36 61.44 61.36 61.44 3.0K
14:43 61.45 61.45 61.41 61.41 1.3K
14:44 61.41 61.41 61.41 61.41 0.2K
14:45 61.41 61.41 61.41 61.41 0.6K
14:46 61.43 61.51 61.43 61.51 2.5K
14:47 61.57 61.67 61.57 61.60 7.0K
14:48 61.53 61.54 61.51 61.54 4.3K
14:49 61.58 61.61 61.58 61.61 1.4K
14:50 61.61 61.65 61.61 61.65 1.8K
14:51 61.62 61.62 61.62 61.62 1.4K
14:52 61.62 61.64 61.61 61.64 1.0K
14:53 61.64 61.68 61.64 61.67 1.2K
14:54 61.67 61.67 61.66 61.67 3.7K
14:55 61.71 61.72 61.69 61.72 4.2K
14:56 61.69 61.69 61.67 61.67 4.2K
14:57 61.65 61.65 61.56 61.56 7.5K
14:58 61.58 61.58 61.50 61.50 6.8K
14:59 61.46 61.46 61.41 61.43 3.7K
15:00 61.42 61.43 61.40 61.40 2.5K
15:01 61.40 61.47 61.39 61.47 4.0K
15:02 61.47 61.49 61.47 61.49 1.0K
15:03 61.49 61.49 61.42 61.42 4.1K
15:04 61.42 61.47 61.42 61.47 1.8K
15:05 61.47 61.51 61.46 61.46 3.4K
15:06 61.46 61.46 61.42 61.43 2.3K
15:07 61.40 61.41 61.30 61.37 3.8K
15:08 61.39 61.39 61.39 61.39 1.2K
15:09 61.39 61.40 61.39 61.40 1.1K
15:10 61.40 61.41 61.39 61.39 0.7K
15:11 61.39 61.40 61.36 61.38 2.9K
15:12 61.42 61.42 61.40 61.40 2.7K
15:13 61.40 61.40 61.40 61.40 0.7K
15:14 61.40 61.40 61.34 61.34 5.0K
15:15 61.34 61.34 61.30 61.30 0.8K
15:16 61.30 61.34 61.30 61.34 3.0K
15:17 61.36 61.36 61.35 61.35 1.9K
15:18 61.36 61.36 61.35 61.35 2.0K
15:19 61.35 61.45 61.34 61.45 8.6K
15:20 61.45 61.53 61.45 61.53 16.7K
15:21 61.52 61.54 61.52 61.54 3.7K
15:22 61.48 61.49 61.47 61.47 4.6K
15:23 61.47 61.56 61.45 61.45 24.0K
15:24 61.47 61.51 61.38 61.38 13.3K
15:25 61.37 61.40 61.35 61.37 3.4K
15:26 61.33 61.34 61.31 61.31 4.0K
15:27 61.29 61.29 61.25 61.25 3.2K
15:28 61.25 61.25 61.21 61.24 3.4K
15:29 61.24 61.24 61.13 61.20 5.1K
15:30 61.20 61.20 61.14 61.14 3.3K
15:31 61.14 61.14 61.14 61.14 2.2K
15:32 61.14 61.15 61.10 61.15 4.3K
15:33 61.08 61.14 61.08 61.14 5.7K
15:34 61.14 61.16 61.14 61.15 3.4K
15:35 61.11 61.12 61.11 61.12 5.7K
15:36 61.14 61.14 61.04 61.10 7.4K
15:37 61.12 61.12 61.07 61.07 5.4K
15:38 61.07 61.08 61.04 61.06 48.3K
15:39 61.06 61.07 61.02 61.07 6.3K
15:40 61.07 61.07 60.99 61.02 2.5K
15:41 61.02 61.02 60.95 60.95 3.2K
15:42 60.95 60.99 60.94 60.94 8.6K
15:43 60.98 60.98 60.94 60.95 5.5K
15:44 60.87 60.87 60.80 60.80 7.3K
15:45 60.84 60.88 60.81 60.81 5.5K
15:46 60.86 60.86 60.79 60.79 4.2K
15:47 60.79 60.79 60.73 60.73 6.5K
15:48 60.73 60.73 60.65 60.65 5.4K
15:49 60.71 60.71 60.64 60.66 6.5K
15:50 60.68 60.68 60.65 60.65 10.1K
15:51 60.77 60.82 60.70 60.77 19.1K
15:52 60.77 60.77 60.69 60.69 10.5K
15:53 60.72 60.72 60.67 60.69 8.9K
15:54 60.66 60.71 60.66 60.69 11.1K
15:55 60.71 60.72 60.63 60.70 22.9K
15:56 60.61 60.62 60.42 60.42 22.1K
15:57 60.43 60.43 60.38 60.39 25.1K
15:58 60.44 60.44 60.38 60.38 27.0K
15:59 60.35 60.35 60.33 60.34 46.6K
16:00 60.36 61.00 57.34 60.35 344.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available