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 61.93 61.93 60.15 61.43 49.4K
09:32 61.64 61.65 61.36 61.65 8.1K
09:33 61.68 62.58 61.68 62.05 16.9K
09:34 62.35 63.39 62.35 63.39 12.5K
09:35 62.24 62.61 62.24 62.46 38.0K
09:36 62.25 62.41 62.25 62.41 10.5K
09:37 62.02 62.02 61.73 61.73 3.6K
09:38 61.78 61.78 61.55 61.55 3.0K
09:39 61.55 61.62 61.45 61.51 9.1K
09:40 61.51 61.57 61.51 61.57 23.1K
09:41 61.58 61.58 61.41 61.41 10.1K
09:42 61.12 61.37 61.12 61.17 11.2K
09:43 61.01 61.11 61.01 61.11 11.0K
09:44 60.86 61.11 60.86 60.98 5.1K
09:45 60.85 60.90 60.80 60.80 12.4K
09:46 60.80 60.80 60.58 60.58 3.3K
09:47 60.67 60.67 60.50 60.50 5.3K
09:48 60.50 60.88 60.45 60.88 1.5K
09:49 60.83 60.89 60.61 60.61 8.7K
09:50 60.61 60.61 60.53 60.53 0.3K
09:51 60.64 60.80 60.57 60.66 12.5K
09:52 60.66 60.66 60.66 60.66 1.3K
09:53 60.66 60.77 60.38 60.77 5.0K
09:54 60.91 60.92 60.91 60.92 3.1K
09:55 60.92 61.29 60.88 61.22 1.8K
09:56 61.11 61.11 60.95 60.95 4.5K
09:57 60.99 60.99 60.94 60.95 3.4K
09:58 60.94 60.98 60.87 60.87 3.4K
09:59 60.92 60.92 60.72 60.85 5.1K
10:00 60.86 60.86 60.79 60.80 1.3K
10:01 60.93 61.01 60.93 61.01 18.7K
10:02 61.01 61.16 61.01 61.16 1.1K
10:03 61.16 61.47 61.16 61.38 10.3K
10:04 61.24 61.43 61.24 61.43 1.6K
10:05 61.43 61.76 61.43 61.76 3.5K
10:06 61.76 61.76 61.56 61.58 4.0K
10:07 61.40 61.67 61.39 61.54 14.3K
10:08 61.54 61.54 61.50 61.50 1.2K
10:09 61.49 61.53 61.49 61.53 3.6K
10:10 61.58 61.98 61.58 61.98 21.7K
10:11 62.04 62.09 62.04 62.09 1.6K
10:12 62.14 62.31 62.12 62.17 10.1K
10:13 61.98 61.98 61.69 61.69 7.6K
10:14 61.77 61.77 61.74 61.74 1.6K
10:15 61.67 61.72 61.57 61.57 4.7K
10:16 61.57 61.57 61.41 61.41 1.2K
10:17 61.41 61.41 60.88 61.03 10.1K
10:18 61.11 61.11 60.51 60.51 7.2K
10:19 60.51 60.72 60.51 60.72 11.6K
10:20 60.67 60.85 60.58 60.64 31.5K
10:21 60.64 60.64 60.56 60.56 2.4K
10:22 60.57 60.79 60.57 60.79 6.5K
10:23 60.79 60.79 60.59 60.59 4.0K
10:24 60.59 60.59 60.48 60.48 1.4K
10:25 60.67 60.67 60.62 60.62 4.0K
10:26 60.67 61.02 60.67 61.02 5.3K
10:27 61.02 61.05 61.02 61.05 1.1K
10:28 61.05 61.59 61.05 61.59 9.6K
10:29 61.55 61.80 61.55 61.80 4.4K
10:30 61.83 61.83 61.83 61.83 2.7K
10:31 61.92 62.05 61.92 62.05 8.3K
10:32 61.94 62.08 61.94 62.05 8.0K
10:33 62.08 62.15 62.08 62.15 5.5K
10:34 62.23 62.23 62.00 62.00 1.5K
10:35 62.00 62.17 62.00 62.10 8.5K
10:36 62.00 62.00 62.00 62.00 0.9K
10:37 62.05 62.14 62.05 62.13 1.8K
10:38 62.08 62.11 62.08 62.11 7.9K
10:39 62.11 62.11 62.01 62.04 0.9K
10:40 62.04 62.21 62.04 62.21 2.7K
10:41 62.21 62.22 62.20 62.22 0.8K
10:42 62.15 62.15 61.99 62.00 2.7K
10:43 62.00 62.03 62.00 62.00 2.6K
10:44 62.00 62.11 62.00 62.07 2.5K
10:45 62.07 62.07 62.01 62.06 2.5K
10:46 62.06 62.06 62.00 62.02 2.1K
10:47 62.02 62.02 62.00 62.02 1.9K
10:48 62.02 62.28 62.02 62.28 8.6K
10:49 62.37 62.50 62.36 62.50 3.1K
10:50 62.41 62.41 62.41 62.41 1.2K
10:51 62.32 62.36 62.32 62.36 5.6K
10:52 62.36 62.36 62.34 62.34 1.1K
10:53 62.34 62.48 62.34 62.48 1.8K
10:54 62.48 62.48 62.42 62.44 1.6K
10:55 62.44 62.84 62.44 62.84 4.1K
10:56 62.84 62.84 62.78 62.80 2.2K
10:57 62.80 62.86 62.80 62.82 6.8K
10:58 62.82 62.82 62.82 62.82 1.9K
10:59 62.82 62.82 62.74 62.74 4.1K
11:00 62.74 62.78 62.70 62.78 4.1K
11:01 62.78 62.79 62.62 62.62 3.2K
11:02 62.70 62.84 62.70 62.75 3.3K
11:03 62.64 62.64 62.35 62.38 8.8K
11:04 62.38 62.47 62.38 62.47 4.1K
11:05 62.47 62.47 62.47 62.47 1.4K
11:06 62.47 62.47 62.43 62.43 3.3K
11:07 62.43 62.50 62.39 62.43 1.4K
11:08 62.43 62.43 62.42 62.42 1.0K
11:09 62.42 62.42 62.34 62.34 1.3K
11:10 62.34 62.39 62.34 62.39 2.2K
11:11 62.39 62.49 62.39 62.46 3.2K
11:12 62.47 62.47 62.43 62.43 1.5K
11:13 62.43 62.79 62.43 62.79 7.4K
11:14 62.79 62.87 62.79 62.87 0.6K
11:15 62.75 62.87 62.75 62.87 1.0K
11:16 62.89 62.91 62.86 62.91 1.9K
11:17 62.91 63.02 62.91 62.97 3.0K
11:18 62.97 63.03 62.97 63.00 1.6K
11:19 63.00 63.07 63.00 63.07 1.2K
11:20 63.07 63.09 62.99 63.09 3.7K
11:21 63.09 63.14 63.02 63.02 3.7K
11:22 63.02 63.02 62.95 62.95 0.6K
11:23 62.95 63.00 62.91 62.91 1.0K
11:24 62.91 62.91 62.86 62.86 1.7K
11:25 62.86 62.86 62.82 62.86 1.5K
11:26 62.86 62.86 62.86 62.86 0.7K
11:27 62.86 62.86 62.71 62.71 2.6K
11:28 62.85 62.88 62.85 62.88 2.2K
11:29 62.88 62.88 62.80 62.85 1.7K
11:30 62.85 62.85 62.84 62.84 4.8K
11:31 62.84 62.84 62.83 62.84 1.6K
11:32 62.84 62.84 62.49 62.49 4.5K
11:33 62.53 62.53 62.51 62.51 3.2K
11:34 62.51 62.51 62.45 62.45 0.4K
11:35 62.49 62.68 62.49 62.68 4.0K
11:36 62.68 62.68 62.58 62.58 1.2K
11:37 62.58 62.66 62.58 62.66 3.3K
11:38 62.69 62.69 62.69 62.69 0.4K
11:39 62.89 63.05 62.89 63.05 5.2K
11:40 63.05 63.05 63.05 63.05 0.3K
11:41 63.05 63.05 63.03 63.04 1.9K
11:42 63.05 63.05 62.79 62.79 2.1K
11:43 62.79 62.79 62.57 62.64 4.1K
11:44 62.64 62.82 62.64 62.82 3.1K
11:45 62.82 62.87 62.82 62.87 0.5K
11:46 62.87 62.96 62.87 62.96 1.5K
11:47 62.96 62.96 62.80 62.80 4.6K
11:48 62.75 62.76 62.75 62.76 2.7K
11:49 62.80 62.89 62.80 62.89 2.5K
11:50 62.89 62.89 62.89 62.89 0.7K
11:51 62.83 62.83 62.80 62.83 2.8K
11:52 62.83 62.83 62.82 62.82 0.9K
11:53 62.82 62.85 62.82 62.85 2.4K
11:54 62.85 62.93 62.85 62.93 3.0K
11:55 62.89 62.89 62.89 62.89 0.7K
11:56 62.89 62.89 62.69 62.69 3.0K
11:57 62.55 62.55 62.55 62.55 2.0K
11:58 62.55 62.55 62.46 62.47 1.5K
11:59 62.49 62.49 62.43 62.47 2.0K
12:00 62.47 62.59 62.47 62.59 1.7K
12:01 62.48 62.49 62.43 62.43 1.3K
12:02 62.43 62.49 62.43 62.44 0.8K
12:03 62.44 62.44 62.37 62.42 4.3K
12:04 62.42 62.50 62.42 62.49 2.2K
12:05 62.49 62.51 62.49 62.51 0.7K
12:06 62.51 62.55 62.48 62.48 1.3K
12:07 62.55 62.55 62.41 62.41 2.4K
12:08 62.41 62.44 62.41 62.44 1.8K
12:09 62.44 62.70 62.44 62.70 5.7K
12:10 62.75 62.75 62.75 62.75 2.4K
12:11 62.66 62.95 62.66 62.95 6.1K
12:12 62.95 62.95 62.79 62.79 1.0K
12:13 62.79 62.79 62.79 62.79 0.5K
12:14 62.79 63.04 62.79 63.04 5.7K
12:15 63.04 63.04 63.04 63.04 0.1K
12:16 63.04 63.08 62.96 63.08 2.0K
12:17 63.02 63.08 62.95 63.08 8.8K
12:18 62.95 63.03 62.95 63.00 3.5K
12:19 63.07 63.14 63.07 63.14 6.0K
12:20 63.14 63.23 63.08 63.16 1.1K
12:21 63.16 63.16 63.16 63.16 0.4K
12:22 63.21 63.23 63.21 63.23 1.3K
12:23 63.23 63.26 63.23 63.25 1.4K
12:24 63.27 63.30 63.27 63.30 2.1K
12:25 63.22 63.22 63.22 63.22 0.8K
12:26 63.23 63.23 63.23 63.23 1.4K
12:27 63.21 63.24 63.20 63.20 5.8K
12:28 63.20 63.23 63.20 63.23 1.5K
12:29 63.24 63.24 63.19 63.19 2.2K
12:30 63.19 63.19 62.98 63.01 6.9K
12:31 63.01 63.01 62.98 62.98 1.5K
12:32 62.98 63.05 62.98 63.05 2.4K
12:33 63.04 63.14 63.04 63.12 2.0K
12:34 63.12 63.15 63.12 63.15 1.4K
12:35 63.26 63.72 63.26 63.72 7.6K
12:36 63.72 63.76 63.60 63.76 1.6K
12:37 63.79 63.79 63.75 63.75 2.1K
12:38 63.75 63.75 63.71 63.71 0.6K
12:39 63.73 63.78 63.72 63.78 1.4K
12:40 63.78 63.78 63.67 63.67 1.7K
12:41 63.69 63.70 63.69 63.69 2.2K
12:42 63.69 63.78 63.69 63.78 1.2K
12:43 63.78 63.78 63.78 63.78 0.4K
12:44 63.78 63.80 63.73 63.80 0.9K
12:45 63.76 63.80 63.76 63.80 5.7K
12:46 63.77 63.79 63.77 63.78 3.5K
12:47 63.93 64.11 63.93 64.11 18.4K
12:48 64.15 64.39 64.15 64.25 7.4K
12:49 64.26 64.26 63.91 63.91 15.9K
12:50 63.94 63.94 63.92 63.92 4.3K
12:51 63.92 63.92 63.80 63.87 6.2K
12:52 63.87 63.87 63.85 63.87 1.7K
12:53 63.87 64.06 63.80 64.00 4.6K
12:54 64.00 64.24 64.00 64.00 0.6K
12:55 64.03 64.08 63.89 64.08 3.0K
12:56 64.08 64.08 64.08 64.08 0.3K
12:57 64.08 64.08 63.95 64.02 2.1K
12:58 63.97 63.99 63.97 63.99 3.1K
12:59 63.99 64.20 63.99 64.20 2.8K
13:00 64.11 64.11 64.10 64.10 1.3K
13:01 64.12 64.12 64.04 64.04 1.1K
13:02 64.10 64.10 64.10 64.10 2.4K
13:03 64.10 64.10 63.85 63.85 4.2K
13:04 63.85 63.94 63.85 63.94 1.4K
13:05 63.94 63.94 63.94 63.94 0.7K
13:06 63.84 63.84 63.73 63.73 1.9K
13:07 63.73 63.90 63.73 63.90 3.2K
13:08 63.90 63.90 63.90 63.90 0.7K
13:09 63.89 64.00 63.89 64.00 3.1K
13:10 63.97 64.08 63.97 64.08 3.0K
13:11 64.08 64.09 64.08 64.09 1.2K
13:12 64.18 64.24 64.18 64.24 2.6K
13:13 64.23 64.31 64.23 64.31 3.2K
13:14 64.32 64.45 64.32 64.45 1.8K
13:15 64.37 64.37 64.37 64.37 1.6K
13:16 64.37 64.37 64.37 64.37 0.5K
13:17 64.36 64.36 64.34 64.36 2.0K
13:18 64.30 64.39 64.30 64.35 2.6K
13:19 64.35 64.42 64.35 64.42 4.8K
13:20 64.41 64.64 64.41 64.64 21.5K
13:21 64.67 64.69 64.67 64.69 4.1K
13:22 64.69 64.69 64.57 64.57 3.8K
13:23 64.68 64.68 64.64 64.64 2.3K
13:24 64.66 64.66 64.66 64.66 1.2K
13:25 64.66 64.66 64.38 64.38 5.3K
13:26 64.38 64.59 64.38 64.59 13.7K
13:27 64.48 64.51 64.48 64.51 1.4K
13:28 64.60 64.60 64.50 64.50 2.1K
13:29 64.50 64.69 64.50 64.69 12.1K
13:30 64.60 64.68 64.60 64.68 3.1K
13:31 64.68 64.68 64.55 64.57 2.0K
13:32 64.57 64.70 64.54 64.65 4.0K
13:33 64.65 64.65 64.54 64.61 3.2K
13:34 64.61 64.61 64.61 64.61 0.4K
13:35 64.61 64.61 64.61 64.61 0.3K
13:36 64.62 64.79 64.62 64.79 3.7K
13:37 64.79 64.79 64.79 64.79 0.9K
13:38 64.92 64.94 64.82 64.82 18.5K
13:39 64.82 64.82 64.77 64.80 2.0K
13:40 64.87 64.87 64.68 64.68 7.8K
13:41 64.68 64.73 64.68 64.73 1.1K
13:42 64.73 64.73 64.73 64.73 1.1K
13:43 64.74 65.05 64.74 65.05 14.3K
13:44 65.05 65.13 65.05 65.13 3.9K
13:45 65.13 65.15 64.95 64.95 5.2K
13:46 64.94 64.94 64.88 64.90 1.5K
13:47 64.90 65.00 64.89 65.00 2.1K
13:48 64.97 65.04 64.81 64.83 4.8K
13:49 64.89 64.89 64.77 64.77 1.0K
13:50 64.77 64.77 64.77 64.77 0.5K
13:51 64.83 64.83 64.77 64.77 1.0K
13:52 64.77 64.77 64.77 64.77 0.2K
13:53 64.76 64.76 64.59 64.74 10.0K
13:54 64.74 64.78 64.56 64.56 3.8K
13:55 64.59 64.62 64.59 64.59 1.0K
13:56 64.55 64.63 64.55 64.63 3.9K
13:57 64.63 64.63 64.59 64.59 0.6K
13:58 64.58 64.58 64.55 64.58 2.4K
13:59 64.58 64.58 64.58 64.58 0.7K
14:00 64.58 64.67 64.58 64.60 3.3K
14:01 64.60 64.60 64.60 64.60 0.7K
14:02 64.60 64.60 64.60 64.60 0.6K
14:03 64.68 64.76 64.68 64.76 1.4K
14:04 64.65 64.70 64.65 64.69 4.1K
14:05 64.69 64.73 64.64 64.73 1.8K
14:06 64.72 64.78 64.72 64.72 0.6K
14:07 64.72 64.72 64.63 64.63 4.1K
14:08 64.63 64.66 64.63 64.65 1.8K
14:09 64.73 64.73 64.66 64.73 2.5K
14:10 64.73 64.73 64.60 64.60 4.5K
14:11 64.60 64.60 64.60 64.60 0.4K
14:12 64.60 64.69 64.57 64.57 8.0K
14:13 64.60 64.60 64.23 64.30 15.8K
14:14 64.30 64.32 64.26 64.32 2.6K
14:15 64.36 64.38 64.35 64.36 3.6K
14:16 64.38 64.42 64.38 64.42 2.3K
14:17 64.42 64.52 64.42 64.52 1.0K
14:18 64.52 64.68 64.52 64.68 2.8K
14:19 64.66 64.71 64.66 64.71 0.9K
14:20 64.71 64.71 64.71 64.71 1.0K
14:21 64.71 64.71 64.68 64.68 0.5K
14:22 64.68 64.68 64.65 64.67 0.8K
14:23 64.67 64.69 64.64 64.66 1.4K
14:24 64.66 64.70 64.63 64.70 2.8K
14:25 64.70 64.75 64.68 64.74 4.3K
14:26 64.72 64.75 64.71 64.71 0.6K
14:27 64.71 64.75 64.63 64.63 3.2K
14:28 64.54 64.70 64.54 64.70 4.7K
14:29 64.70 64.89 64.70 64.89 1.3K
14:30 64.88 64.92 64.85 64.92 2.3K
14:31 64.92 64.92 64.91 64.91 1.3K
14:32 64.91 64.91 64.91 64.91 0.4K
14:33 64.91 64.91 64.78 64.85 3.8K
14:34 64.85 64.89 64.85 64.89 18.1K
14:35 64.89 64.89 64.89 64.89 1.6K
14:36 64.90 65.12 64.90 65.11 7.0K
14:37 65.10 65.10 65.02 65.02 4.5K
14:38 65.02 65.02 64.98 64.98 0.6K
14:39 64.98 65.08 64.96 65.08 9.0K
14:40 65.08 65.14 64.99 64.99 10.1K
14:41 64.99 64.99 64.93 64.93 12.8K
14:42 65.06 65.06 65.01 65.01 2.5K
14:43 64.71 64.71 64.62 64.62 7.7K
14:44 64.62 64.65 64.53 64.65 1.5K
14:45 64.65 64.83 64.52 64.80 10.8K
14:46 64.80 64.80 64.80 64.80 0.7K
14:47 64.80 64.80 64.80 64.80 1.7K
14:48 64.80 64.81 64.74 64.74 1.8K
14:49 64.78 64.78 64.68 64.74 9.9K
14:50 64.69 64.74 64.69 64.74 2.1K
14:51 64.75 64.75 64.75 64.75 0.9K
14:52 64.75 64.75 64.74 64.74 1.1K
14:53 64.74 64.79 64.74 64.79 1.6K
14:54 64.77 64.77 64.77 64.77 0.9K
14:55 64.77 64.81 64.77 64.81 4.3K
14:56 64.81 64.82 64.81 64.82 1.1K
14:57 64.82 64.82 64.82 64.82 1.3K
14:58 64.82 64.82 64.82 64.82 0.8K
14:59 64.82 64.87 64.76 64.76 1.4K
15:00 64.76 64.82 64.69 64.75 16.5K
15:01 64.77 64.78 64.69 64.78 7.2K
15:02 64.72 64.74 64.72 64.74 1.8K
15:03 64.74 64.76 64.74 64.76 2.2K
15:04 64.70 64.70 64.47 64.47 16.7K
15:05 64.50 64.57 64.45 64.57 6.6K
15:06 64.57 64.90 64.57 64.90 6.5K
15:07 64.90 64.95 64.90 64.92 0.9K
15:08 64.92 65.03 64.92 65.03 1.8K
15:09 65.03 65.18 65.03 65.06 1.7K
15:10 65.06 65.06 65.06 65.06 1.4K
15:11 65.06 65.06 65.04 65.04 4.0K
15:12 64.93 65.00 64.93 65.00 2.2K
15:13 65.00 65.00 64.99 64.99 0.6K
15:14 64.88 64.88 64.78 64.78 7.7K
15:15 64.87 64.87 64.78 64.80 6.0K
15:16 64.80 64.83 64.80 64.83 21.6K
15:17 64.74 64.74 64.74 64.74 24.4K
15:18 64.73 64.73 64.63 64.63 15.8K
15:19 64.68 64.68 64.59 64.59 2.8K
15:20 64.59 64.59 64.47 64.48 4.4K
15:21 64.48 64.48 64.37 64.37 2.9K
15:22 64.35 64.50 64.35 64.48 26.2K
15:23 64.48 64.48 64.38 64.38 15.1K
15:24 64.42 64.43 64.42 64.43 3.1K
15:25 64.43 64.43 64.36 64.41 2.8K
15:26 64.41 64.41 64.41 64.41 0.5K
15:27 64.41 64.41 64.41 64.41 0.7K
15:28 64.41 64.41 64.19 64.19 5.8K
15:29 64.19 64.37 64.19 64.37 2.2K
15:30 64.37 64.37 64.33 64.33 1.3K
15:31 64.34 64.34 64.33 64.33 2.6K
15:32 64.44 64.50 64.39 64.50 5.2K
15:33 64.50 64.51 64.50 64.51 2.7K
15:34 64.42 64.42 64.31 64.31 5.6K
15:35 64.31 64.37 64.31 64.35 2.2K
15:36 64.35 64.48 64.35 64.48 1.4K
15:37 64.48 64.48 64.42 64.46 2.6K
15:38 64.49 64.78 64.49 64.78 24.8K
15:39 64.77 64.85 64.77 64.85 8.2K
15:40 64.92 64.92 64.88 64.91 1.7K
15:41 64.90 64.90 64.86 64.86 4.7K
15:42 64.83 64.83 64.75 64.75 5.1K
15:43 64.75 64.77 64.73 64.73 4.4K
15:44 64.73 64.74 64.73 64.73 4.3K
15:45 64.73 64.73 64.67 64.68 2.7K
15:46 64.68 64.70 64.64 64.70 2.1K
15:47 64.57 64.61 64.50 64.50 8.1K
15:48 64.46 64.50 64.39 64.39 24.6K
15:49 64.38 64.40 64.31 64.31 7.6K
15:50 64.38 64.39 64.38 64.39 4.5K
15:51 64.32 64.32 64.17 64.17 4.8K
15:52 64.23 64.30 64.23 64.27 6.3K
15:53 64.35 64.35 64.32 64.34 7.8K
15:54 64.34 64.42 64.34 64.37 7.7K
15:55 64.35 64.48 64.32 64.32 11.1K
15:56 64.33 64.36 64.33 64.36 9.1K
15:57 64.33 64.34 64.29 64.30 14.2K
15:58 64.38 64.38 64.34 64.34 23.7K
15:59 64.36 64.44 64.34 64.44 27.1K
16:00 64.45 64.51 64.30 64.44 329.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available