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 64.01 64.01 63.29 63.86 19.0K
09:32 63.86 63.86 63.58 63.58 1.8K
09:33 63.58 63.70 63.58 63.70 8.1K
09:34 64.05 64.69 64.05 64.69 4.9K
09:35 64.69 64.69 64.27 64.27 0.4K
09:36 64.27 64.27 64.27 64.27 0.2K
09:37 64.27 64.28 64.27 64.28 0.5K
09:38 64.26 64.50 64.26 64.50 19.6K
09:39 64.40 64.40 64.40 64.40 0.3K
09:40 64.55 64.71 64.55 64.71 1.2K
09:41 64.71 64.71 64.65 64.65 1.8K
09:42 64.38 64.63 64.36 64.36 2.8K
09:43 64.36 64.36 64.36 64.36 0.6K
09:44 64.36 64.74 64.36 64.74 3.5K
09:45 64.94 64.94 64.75 64.75 4.0K
09:46 64.75 64.75 64.68 64.68 0.9K
09:47 64.68 64.74 64.68 64.74 0.4K
09:48 64.74 64.74 64.74 64.74 0.3K
09:49 64.93 64.93 64.93 64.93 0.5K
09:50 64.93 64.98 64.81 64.98 4.5K
09:51 64.98 65.10 64.98 65.10 1.7K
09:52 64.93 64.93 64.83 64.83 2.4K
09:53 64.83 64.83 64.79 64.79 0.9K
09:54 64.81 65.07 64.81 65.07 1.0K
09:55 65.07 65.07 64.79 64.79 0.4K
09:56 64.79 64.79 64.79 64.79 0.1K
09:57 64.79 64.80 64.79 64.80 0.1K
09:58 64.64 64.64 64.64 64.64 0.4K
09:59 65.05 65.32 65.05 65.32 8.6K
10:00 65.32 65.39 65.32 65.36 1.8K
10:01 65.65 65.79 65.65 65.79 4.1K
10:02 65.76 65.76 65.71 65.71 2.2K
10:03 65.69 65.69 65.53 65.53 4.9K
10:04 65.47 65.47 65.35 65.40 1.7K
10:05 65.40 65.40 65.40 65.40 0.3K
10:06 65.26 65.26 65.23 65.23 2.4K
10:07 65.48 65.50 65.48 65.50 8.8K
10:08 65.50 65.68 65.50 65.68 2.9K
10:09 65.67 65.69 65.52 65.52 7.9K
10:10 65.52 65.66 65.52 65.54 3.4K
10:11 65.54 65.70 65.54 65.70 2.0K
10:12 65.70 65.70 65.62 65.68 0.6K
10:13 65.68 65.76 65.65 65.65 0.7K
10:14 65.54 65.54 65.54 65.54 1.2K
10:15 65.54 65.76 65.54 65.76 2.3K
10:16 65.76 65.76 65.72 65.72 1.2K
10:17 65.71 65.88 65.71 65.88 6.6K
10:18 65.88 65.88 65.81 65.81 0.9K
10:19 65.73 65.75 65.60 65.60 3.4K
10:20 65.60 65.60 65.59 65.59 0.4K
10:21 65.59 65.59 65.48 65.48 0.8K
10:22 65.70 65.92 65.70 65.92 7.9K
10:23 65.92 65.95 65.77 65.95 7.2K
10:24 65.95 65.97 65.95 65.97 1.2K
10:25 65.97 66.02 65.94 65.94 1.9K
10:26 66.02 66.06 65.96 66.00 3.3K
10:27 66.00 66.13 66.00 66.13 0.4K
10:28 66.13 66.13 66.06 66.12 1.2K
10:29 66.12 66.14 66.12 66.14 0.7K
10:30 66.07 66.07 66.06 66.06 2.0K
10:31 66.06 66.07 66.00 66.00 1.9K
10:32 65.85 65.88 65.76 65.81 12.7K
10:33 65.81 65.94 65.80 65.80 1.0K
10:34 65.80 65.80 65.68 65.68 21.7K
10:35 65.64 65.77 65.64 65.77 0.9K
10:36 65.91 65.95 65.87 65.87 3.6K
10:37 65.97 65.97 65.74 65.74 2.9K
10:38 65.74 65.98 65.70 65.95 8.6K
10:39 65.95 65.97 65.90 65.90 2.7K
10:40 65.90 65.90 65.69 65.69 1.5K
10:41 65.85 65.85 65.81 65.81 0.4K
10:42 65.81 65.85 65.81 65.85 0.5K
10:43 65.88 65.88 65.88 65.88 1.8K
10:44 65.88 65.93 65.85 65.93 1.2K
10:45 65.99 66.08 65.99 66.08 2.4K
10:46 66.08 66.15 66.07 66.15 1.3K
10:47 66.14 66.15 66.14 66.15 0.9K
10:48 66.15 66.20 66.14 66.16 1.8K
10:49 66.46 66.47 66.46 66.47 6.4K
10:50 66.47 66.47 66.44 66.44 1.0K
10:51 66.44 66.66 66.44 66.66 2.9K
10:52 66.74 66.74 66.74 66.74 1.1K
10:53 66.74 66.74 66.58 66.67 1.8K
10:54 66.74 66.80 66.71 66.77 4.8K
10:55 66.81 66.84 66.81 66.84 1.1K
10:56 66.84 66.84 66.84 66.84 2.8K
10:57 66.78 66.81 66.78 66.78 1.8K
10:58 66.78 66.78 66.78 66.78 0.4K
10:59 66.83 66.91 66.82 66.91 5.8K
11:00 66.91 66.92 66.89 66.89 2.6K
11:01 66.89 66.97 66.75 66.97 7.1K
11:02 66.94 66.95 66.94 66.95 1.0K
11:03 66.95 66.95 66.95 66.95 0.3K
11:04 66.95 67.07 66.95 67.02 4.7K
11:05 67.06 67.06 67.00 67.00 11.8K
11:06 67.00 67.06 67.00 67.05 1.9K
11:07 67.05 67.06 67.05 67.06 1.2K
11:08 67.06 67.09 66.91 66.91 11.7K
11:09 66.91 67.00 66.91 66.95 0.6K
11:10 66.93 67.08 66.93 67.02 4.5K
11:11 67.02 67.02 67.02 67.02 0.6K
11:12 67.02 67.03 66.86 66.86 5.6K
11:13 66.86 66.86 66.79 66.79 4.9K
11:14 66.79 66.79 66.75 66.75 2.1K
11:15 66.81 66.84 66.78 66.84 4.3K
11:16 66.84 66.84 66.79 66.79 0.5K
11:17 66.79 66.79 66.79 66.79 1.6K
11:18 66.79 66.79 66.73 66.73 2.5K
11:19 66.66 66.73 66.66 66.73 0.5K
11:20 66.73 66.73 66.67 66.71 1.1K
11:21 66.71 66.71 66.64 66.64 1.1K
11:22 66.64 66.64 66.58 66.58 0.2K
11:23 66.58 66.62 66.58 66.58 0.6K
11:24 66.60 66.68 66.59 66.64 8.4K
11:25 66.64 66.64 66.64 66.64 0.8K
11:26 66.64 66.69 66.64 66.69 1.8K
11:27 66.69 66.85 66.69 66.85 7.4K
11:28 66.85 66.85 66.85 66.85 0.4K
11:29 66.82 66.92 66.82 66.89 5.7K
11:30 66.89 66.97 66.89 66.97 1.5K
11:31 67.01 67.11 66.99 67.09 11.6K
11:32 67.09 67.15 67.09 67.15 1.0K
11:33 67.14 67.14 67.08 67.08 1.5K
11:34 67.08 67.08 67.08 67.08 0.2K
11:35 67.08 67.08 67.08 67.08 0.3K
11:36 67.08 67.08 67.08 67.08 0.6K
11:37 67.08 67.18 67.08 67.18 1.7K
11:38 67.18 67.19 67.18 67.19 1.0K
11:39 67.19 67.19 67.19 67.19 0.1K
11:40 67.22 67.22 66.98 66.98 9.0K
11:41 66.98 66.98 66.98 66.98 0.4K
11:42 66.98 66.98 66.89 66.89 0.9K
11:43 66.97 66.97 66.97 66.97 4.5K
11:44 67.05 67.05 67.00 67.00 8.8K
11:45 67.00 67.13 67.00 67.13 2.8K
11:46 67.13 67.13 67.13 67.13 0.0K
11:47 67.15 67.28 67.15 67.28 1.4K
11:48 67.25 67.29 67.22 67.29 3.4K
11:49 67.29 67.36 67.26 67.26 1.2K
11:50 67.41 67.44 67.41 67.44 4.1K
11:51 67.44 67.44 67.44 67.44 0.2K
11:52 67.44 67.45 67.44 67.45 0.3K
11:53 67.45 67.58 67.45 67.58 5.1K
11:54 67.60 67.66 67.50 67.50 13.1K
11:55 67.36 67.41 67.36 67.41 8.9K
11:56 67.41 67.41 67.41 67.41 0.3K
11:57 67.41 67.41 67.15 67.15 2.0K
11:58 67.15 67.15 67.14 67.14 0.6K
11:59 67.14 67.30 67.14 67.30 1.7K
12:00 67.26 67.26 67.26 67.26 0.2K
12:01 67.26 67.36 67.26 67.36 0.6K
12:02 67.36 67.37 67.36 67.37 0.9K
12:03 67.37 67.37 67.37 67.37 0.1K
12:04 67.40 67.48 67.40 67.48 1.6K
12:05 67.40 67.40 67.40 67.40 0.8K
12:06 67.40 67.40 67.40 67.40 0.1K
12:07 67.40 67.40 67.40 67.40 0.6K
12:08 67.36 67.36 67.26 67.26 7.1K
12:09 67.25 67.30 67.25 67.25 1.0K
12:10 67.25 67.33 67.25 67.33 0.8K
12:11 67.33 67.33 67.33 67.33 0.1K
12:12 67.29 67.43 67.29 67.33 4.2K
12:13 67.34 67.40 67.33 67.40 2.0K
12:14 67.40 67.40 67.33 67.33 0.4K
12:15 67.33 67.33 67.33 67.33 0.0K
12:16 67.33 67.33 67.32 67.32 0.4K
12:17 67.32 67.42 67.23 67.42 11.0K
12:18 67.42 67.42 67.39 67.39 0.3K
12:19 67.39 67.39 67.39 67.39 0.6K
12:20 67.61 67.66 67.60 67.61 12.3K
12:21 67.61 67.61 67.52 67.52 0.7K
12:22 67.52 67.52 67.52 67.52 0.8K
12:23 67.61 67.61 67.61 67.61 0.3K
12:24 67.61 67.72 67.58 67.58 2.3K
12:25 67.64 67.64 67.55 67.55 10.4K
12:26 67.53 67.56 67.53 67.56 1.8K
12:27 67.55 67.56 67.55 67.55 1.6K
12:28 67.55 67.55 67.55 67.55 0.5K
12:29 67.54 67.54 67.54 67.54 0.8K
12:30 67.55 67.57 67.55 67.57 1.4K
12:31 67.51 67.51 67.51 67.51 0.3K
12:32 67.51 67.51 67.51 67.51 0.3K
12:33 67.51 67.58 67.51 67.58 0.9K
12:34 67.66 67.67 67.66 67.67 4.2K
12:35 67.67 67.67 67.59 67.59 1.5K
12:36 67.60 67.60 67.58 67.58 5.3K
12:37 67.58 67.58 67.52 67.52 0.3K
12:38 67.52 67.54 67.52 67.54 7.5K
12:39 67.54 67.55 67.48 67.48 1.0K
12:40 67.51 67.51 67.48 67.48 2.1K
12:41 67.48 67.48 67.45 67.45 3.3K
12:42 67.45 67.45 67.45 67.45 0.8K
12:43 67.45 67.45 67.41 67.41 0.5K
12:44 67.51 67.51 67.51 67.51 0.3K
12:45 67.51 67.58 67.45 67.58 2.9K
12:46 67.58 67.58 67.53 67.53 2.1K
12:47 67.53 67.59 67.48 67.59 5.0K
12:48 67.55 67.55 67.55 67.55 0.6K
12:49 67.57 67.59 67.57 67.59 2.5K
12:50 67.60 67.63 67.60 67.63 1.4K
12:51 67.63 67.63 67.63 67.63 0.1K
12:52 67.63 67.63 67.60 67.60 5.2K
12:53 67.60 67.60 67.56 67.56 1.2K
12:54 67.56 67.56 67.51 67.51 1.0K
12:55 67.51 67.54 67.51 67.51 0.9K
12:56 67.51 67.51 67.51 67.51 0.7K
12:57 67.51 67.51 67.51 67.51 0.6K
12:58 67.54 67.54 67.45 67.51 10.2K
12:59 67.56 67.56 67.51 67.51 0.7K
13:00 67.51 67.51 67.51 67.51 0.6K
13:01 67.51 67.64 67.51 67.60 3.8K
13:02 67.60 67.73 67.60 67.73 4.4K
13:03 67.83 67.83 67.72 67.72 8.0K
13:04 67.68 67.82 67.68 67.72 2.2K
13:05 67.72 67.72 67.62 67.71 6.0K
13:06 67.71 67.71 67.71 67.71 1.3K
13:07 67.71 67.71 67.71 67.71 0.4K
13:08 67.71 67.71 67.71 67.71 1.8K
13:09 67.71 67.71 67.71 67.71 3.2K
13:10 67.71 67.71 67.63 67.63 16.2K
13:11 67.63 67.70 67.60 67.70 0.8K
13:12 67.63 67.63 67.63 67.63 0.5K
13:13 67.63 67.63 67.63 67.63 0.6K
13:14 67.63 67.63 67.63 67.63 0.8K
13:15 67.67 67.71 67.67 67.67 16.4K
13:16 67.67 67.67 67.67 67.67 0.6K
13:17 67.67 67.72 67.66 67.71 3.2K
13:18 67.74 67.74 67.74 67.74 3.1K
13:19 67.72 67.79 67.71 67.79 85.3K
13:20 67.79 67.83 67.75 67.80 5.4K
13:21 67.78 67.78 67.35 67.35 16.9K
13:22 67.25 67.25 67.25 67.25 1.2K
13:23 67.11 67.11 67.11 67.11 1.1K
13:24 67.11 67.21 67.11 67.21 2.8K
13:25 67.21 67.21 67.21 67.21 0.2K
13:26 67.21 67.21 67.04 67.04 5.3K
13:27 67.00 67.00 67.00 67.00 1.1K
13:28 66.96 66.96 66.83 66.83 2.6K
13:29 66.78 66.79 66.78 66.79 1.9K
13:30 66.88 67.04 66.88 67.04 6.8K
13:31 67.04 67.05 67.04 67.05 1.1K
13:32 67.05 67.15 67.05 67.15 2.1K
13:33 67.19 67.19 67.19 67.19 0.5K
13:34 67.19 67.19 67.13 67.13 0.5K
13:35 67.23 67.23 67.23 67.23 2.6K
13:36 67.23 67.34 67.23 67.34 0.5K
13:37 67.34 67.34 67.34 67.34 0.1K
13:38 67.38 67.38 67.28 67.28 1.0K
13:39 67.37 67.46 67.37 67.46 5.5K
13:40 67.51 67.63 67.46 67.59 7.0K
13:41 67.59 67.66 67.59 67.66 0.4K
13:42 67.66 67.66 67.59 67.60 4.2K
13:43 67.60 67.65 67.59 67.65 1.2K
13:44 67.65 67.65 67.65 67.65 0.3K
13:45 67.65 67.65 67.52 67.52 3.0K
13:46 67.52 67.52 67.52 67.52 0.8K
13:47 67.52 67.52 67.49 67.49 0.8K
13:48 67.49 67.49 67.49 67.49 3.7K
13:49 67.45 67.45 67.40 67.40 1.4K
13:50 67.40 67.40 67.38 67.38 1.0K
13:51 67.38 67.38 67.35 67.35 2.8K
13:52 67.35 67.35 67.35 67.35 0.1K
13:53 67.35 67.35 67.25 67.25 2.8K
13:54 67.28 67.29 67.22 67.22 2.6K
13:55 67.21 67.21 67.20 67.20 0.9K
13:56 67.20 67.24 67.20 67.22 1.8K
13:57 67.22 67.25 67.22 67.25 2.9K
13:58 67.24 67.27 67.24 67.27 2.2K
13:59 67.27 67.27 67.22 67.22 36.3K
14:00 67.22 67.23 67.21 67.21 1.4K
14:01 67.21 67.24 67.21 67.23 0.9K
14:02 67.19 67.32 67.19 67.32 11.7K
14:03 67.32 67.32 67.31 67.31 0.4K
14:04 67.34 67.34 67.34 67.34 2.4K
14:05 67.34 67.43 67.33 67.33 1.4K
14:06 67.33 67.33 67.33 67.33 0.2K
14:07 67.33 67.33 67.33 67.33 0.4K
14:08 67.33 67.33 67.33 67.33 0.9K
14:09 67.33 67.37 67.33 67.37 0.3K
14:10 67.33 67.34 67.33 67.34 0.7K
14:11 67.34 67.38 67.34 67.38 5.5K
14:12 67.38 67.38 67.32 67.32 2.6K
14:13 67.27 67.27 67.24 67.26 1.8K
14:14 67.26 67.26 67.23 67.24 1.5K
14:15 67.24 67.26 67.24 67.26 1.2K
14:16 67.24 67.26 67.24 67.25 2.0K
14:17 67.25 67.25 67.25 67.25 0.1K
14:18 67.25 67.25 67.25 67.25 0.3K
14:19 67.28 67.28 67.25 67.25 2.3K
14:20 67.28 67.28 67.27 67.27 1.1K
14:21 67.27 67.27 67.25 67.25 5.0K
14:22 67.25 67.25 67.25 67.25 0.2K
14:23 67.24 67.24 67.24 67.24 0.8K
14:24 67.24 67.24 67.21 67.21 1.0K
14:25 67.21 67.23 67.21 67.23 0.6K
14:26 67.20 67.25 67.20 67.25 5.6K
14:27 67.25 67.25 67.25 67.25 0.6K
14:28 67.06 67.06 66.91 66.94 5.7K
14:29 66.94 67.04 66.94 66.97 4.5K
14:30 66.97 66.97 66.88 66.88 2.8K
14:31 66.88 66.88 66.83 66.83 0.3K
14:32 66.83 66.94 66.83 66.94 1.6K
14:33 66.94 66.94 66.94 66.94 0.3K
14:34 66.94 66.94 66.94 66.94 0.2K
14:35 66.86 66.86 66.84 66.84 1.8K
14:36 66.83 66.83 66.83 66.83 1.0K
14:37 66.83 66.89 66.82 66.89 1.5K
14:38 66.89 66.89 66.89 66.89 0.2K
14:39 66.83 66.86 66.83 66.86 7.0K
14:40 66.86 66.96 66.86 66.96 0.4K
14:41 66.96 66.96 66.79 66.79 0.5K
14:42 66.84 66.84 66.83 66.83 5.3K
14:43 66.83 66.83 66.81 66.81 0.5K
14:44 66.81 66.81 66.72 66.78 5.2K
14:45 66.78 66.80 66.78 66.80 2.6K
14:46 66.80 66.80 66.80 66.80 0.2K
14:47 66.80 66.80 66.79 66.79 2.5K
14:48 66.79 66.79 66.72 66.72 0.3K
14:49 66.72 66.79 66.72 66.79 0.3K
14:50 66.79 67.18 66.79 67.18 19.7K
14:51 67.15 67.26 67.15 67.26 3.8K
14:52 67.28 67.29 67.25 67.25 4.5K
14:53 67.29 67.32 67.29 67.31 3.1K
14:54 67.31 67.35 67.31 67.33 2.4K
14:55 67.33 67.33 67.23 67.26 3.6K
14:56 67.26 67.26 67.26 67.26 0.8K
14:57 67.26 67.26 67.22 67.23 1.2K
14:58 67.23 67.23 67.23 67.23 2.9K
14:59 67.23 67.26 67.23 67.26 1.3K
15:00 67.26 67.26 67.17 67.19 2.2K
15:01 67.19 67.19 67.16 67.16 0.9K
15:02 67.33 67.38 67.33 67.38 2.6K
15:03 67.34 67.36 67.34 67.36 2.7K
15:04 67.40 67.40 67.40 67.40 0.4K
15:05 67.40 67.40 67.34 67.34 1.2K
15:06 67.31 67.35 67.31 67.35 1.1K
15:07 67.35 67.35 67.31 67.31 1.7K
15:08 67.31 67.36 67.31 67.36 2.1K
15:09 67.36 67.36 67.36 67.36 0.3K
15:10 67.36 67.37 67.36 67.37 1.0K
15:11 67.43 67.43 67.43 67.43 3.1K
15:12 67.47 67.49 67.43 67.43 7.6K
15:13 67.43 67.45 67.39 67.45 2.0K
15:14 67.45 67.45 67.45 67.45 0.7K
15:15 67.45 67.45 67.45 67.45 0.2K
15:16 67.46 67.50 67.46 67.50 1.7K
15:17 67.50 67.50 67.50 67.50 2.2K
15:18 67.50 67.52 67.49 67.49 2.5K
15:19 67.50 67.50 67.50 67.50 1.9K
15:20 67.50 67.51 67.50 67.50 0.6K
15:21 67.50 67.56 67.50 67.56 3.4K
15:22 67.56 67.61 67.56 67.61 3.7K
15:23 67.61 67.63 67.61 67.63 4.2K
15:24 67.63 67.65 67.63 67.65 1.5K
15:25 67.65 67.65 67.61 67.61 14.7K
15:26 67.61 67.61 67.43 67.50 4.5K
15:27 67.50 67.50 67.47 67.47 0.8K
15:28 67.47 67.53 67.47 67.49 2.1K
15:29 67.59 67.70 67.59 67.70 3.2K
15:30 67.70 67.70 67.68 67.68 0.7K
15:31 67.73 67.73 67.65 67.65 5.2K
15:32 67.65 67.66 67.62 67.62 4.3K
15:33 67.61 67.64 67.59 67.59 3.1K
15:34 67.59 67.59 67.56 67.56 3.3K
15:35 67.56 67.56 67.56 67.56 1.2K
15:36 67.60 67.75 67.60 67.75 10.2K
15:37 67.73 67.80 67.73 67.80 2.0K
15:38 67.78 67.78 67.76 67.76 0.7K
15:39 67.76 67.80 67.76 67.80 2.4K
15:40 67.80 67.80 67.79 67.80 2.7K
15:41 67.73 67.79 67.73 67.76 4.4K
15:42 67.77 67.83 67.77 67.81 7.0K
15:43 67.75 67.75 67.69 67.69 6.1K
15:44 67.66 67.66 67.61 67.63 13.4K
15:45 67.65 67.65 67.60 67.61 6.4K
15:46 67.59 67.59 67.35 67.35 14.3K
15:47 67.46 67.62 67.44 67.62 12.4K
15:48 67.57 67.57 67.54 67.54 1.7K
15:49 67.56 67.56 67.44 67.44 6.4K
15:50 67.38 67.38 67.33 67.33 7.6K
15:51 67.33 67.36 67.33 67.36 8.7K
15:52 67.43 67.43 67.34 67.34 8.0K
15:53 67.34 67.38 67.33 67.38 3.1K
15:54 67.35 67.45 67.29 67.45 17.6K
15:55 67.45 67.45 67.33 67.36 12.6K
15:56 67.39 67.53 67.39 67.51 15.9K
15:57 67.49 67.66 67.49 67.66 15.8K
15:58 67.70 67.78 67.70 67.71 22.7K
15:59 67.68 67.75 67.67 67.75 28.4K
16:00 67.75 67.78 67.74 67.75 237.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available