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 67.17 67.75 67.17 67.51 22.7K
09:32 67.46 67.46 67.46 67.46 1.6K
09:33 67.46 67.46 67.46 67.46 0.0K
09:34 67.70 68.44 67.70 68.30 14.6K
09:35 68.30 68.30 68.09 68.19 1.6K
09:36 68.47 68.47 67.85 68.15 14.7K
09:37 68.12 68.12 68.09 68.09 11.1K
09:38 68.09 68.28 68.01 68.28 1.8K
09:39 68.28 68.36 68.28 68.36 0.9K
09:40 68.45 68.52 68.22 68.22 2.4K
09:41 68.22 68.25 68.20 68.20 1.0K
09:42 68.20 68.20 67.84 67.84 3.6K
09:43 68.03 68.03 67.96 67.96 1.4K
09:44 67.87 68.04 67.87 68.04 1.0K
09:45 68.02 68.38 68.02 68.38 5.4K
09:46 68.26 68.26 68.23 68.23 0.5K
09:47 68.23 68.23 68.11 68.13 7.7K
09:48 68.13 68.17 68.13 68.17 1.2K
09:49 68.12 68.18 68.12 68.18 0.6K
09:50 68.18 68.33 68.18 68.33 0.5K
09:51 68.34 68.52 68.34 68.52 1.8K
09:52 68.75 68.83 68.75 68.82 5.2K
09:53 68.82 69.02 68.82 69.02 3.0K
09:54 69.02 69.02 68.95 68.95 0.3K
09:55 68.99 69.07 68.99 68.99 2.7K
09:56 68.98 69.01 68.84 68.84 15.3K
09:57 68.84 68.89 68.84 68.89 7.5K
09:58 68.91 68.91 68.84 68.84 2.2K
09:59 68.92 68.92 68.92 68.92 0.9K
10:00 69.01 69.01 69.00 69.00 1.1K
10:01 68.98 69.02 68.89 68.89 3.7K
10:02 68.88 68.88 68.58 68.58 3.4K
10:03 68.58 68.58 68.53 68.53 0.4K
10:04 68.66 68.66 68.50 68.58 2.7K
10:05 68.58 68.58 68.43 68.43 3.5K
10:06 68.43 68.57 68.40 68.57 2.8K
10:07 68.57 68.57 68.52 68.56 0.8K
10:08 68.60 68.60 68.56 68.56 2.9K
10:09 68.56 68.59 68.44 68.59 1.3K
10:10 68.70 68.70 68.54 68.54 2.8K
10:11 68.54 68.54 68.53 68.53 1.1K
10:12 68.75 68.75 68.75 68.75 3.9K
10:13 68.75 68.75 68.75 68.75 1.2K
10:14 68.84 68.93 68.84 68.92 2.5K
10:15 68.91 68.98 68.91 68.98 1.5K
10:16 69.00 69.07 69.00 69.06 5.1K
10:17 69.00 69.00 68.95 68.95 1.6K
10:18 68.95 69.00 68.87 69.00 2.8K
10:19 69.00 69.00 68.93 68.93 0.1K
10:20 69.00 69.00 68.95 68.95 2.7K
10:21 68.95 69.00 68.95 68.95 1.6K
10:22 69.02 69.02 68.94 68.94 1.3K
10:23 68.87 69.00 68.87 69.00 5.7K
10:24 69.00 69.00 68.92 68.92 0.6K
10:25 68.92 68.92 68.56 68.70 3.7K
10:26 68.70 68.70 68.43 68.43 0.9K
10:27 68.68 68.68 68.52 68.52 2.3K
10:28 68.57 68.57 68.36 68.40 2.8K
10:29 68.36 68.36 68.36 68.36 2.0K
10:30 68.35 68.39 68.27 68.33 3.9K
10:31 68.33 68.33 68.21 68.27 2.1K
10:32 68.27 68.27 68.27 68.27 0.8K
10:33 68.23 68.36 68.23 68.36 2.4K
10:34 68.31 68.41 68.31 68.41 1.0K
10:35 68.41 68.41 68.41 68.41 0.7K
10:36 68.28 68.44 68.28 68.44 1.9K
10:37 68.49 68.55 68.49 68.51 1.9K
10:38 68.45 68.45 68.32 68.32 2.5K
10:39 68.32 68.33 68.32 68.33 0.6K
10:40 68.33 68.33 68.29 68.29 3.7K
10:41 68.14 68.28 68.14 68.28 2.9K
10:42 68.28 68.28 68.17 68.17 1.0K
10:43 68.23 68.23 68.23 68.23 0.7K
10:44 68.17 68.29 68.17 68.22 3.1K
10:45 68.22 68.22 68.13 68.13 2.1K
10:46 68.13 68.18 68.11 68.18 2.8K
10:47 68.20 68.20 68.02 68.02 3.7K
10:48 68.02 68.02 67.89 67.89 2.4K
10:49 67.84 67.84 67.62 67.62 6.2K
10:50 67.65 67.71 67.65 67.71 1.9K
10:51 67.87 67.87 67.83 67.85 8.6K
10:52 67.85 67.85 67.85 67.85 0.2K
10:53 67.85 67.95 67.85 67.95 1.3K
10:54 67.91 67.95 67.89 67.89 1.2K
10:55 67.89 67.89 67.89 67.89 0.8K
10:56 67.89 67.90 67.89 67.90 2.7K
10:57 67.90 67.90 67.84 67.84 3.5K
10:58 67.84 67.84 67.84 67.84 0.5K
10:59 67.84 67.84 67.76 67.84 0.5K
11:00 67.92 67.92 67.86 67.90 2.9K
11:01 67.90 67.94 67.89 67.89 1.9K
11:02 67.89 67.92 67.89 67.92 0.4K
11:03 67.92 67.92 67.85 67.85 8.0K
11:04 67.85 67.85 67.85 67.85 1.2K
11:05 67.85 67.85 67.48 67.48 9.1K
11:06 67.48 67.48 67.48 67.48 0.1K
11:07 67.46 67.46 67.46 67.46 0.6K
11:08 67.46 67.64 67.46 67.64 2.0K
11:09 67.64 67.72 67.57 67.72 1.6K
11:10 67.76 67.77 67.76 67.77 0.8K
11:11 67.78 67.83 67.78 67.82 1.4K
11:12 67.82 67.82 67.76 67.79 1.0K
11:13 67.79 67.79 67.68 67.68 1.8K
11:14 67.69 67.69 67.66 67.66 0.8K
11:15 67.66 67.66 67.65 67.65 0.4K
11:16 67.65 67.65 67.53 67.53 0.3K
11:17 67.65 67.65 67.36 67.36 4.4K
11:18 67.53 67.53 67.32 67.32 0.8K
11:19 67.39 67.39 67.38 67.38 2.3K
11:20 67.33 67.33 67.33 67.33 0.7K
11:21 67.30 67.30 67.23 67.30 2.5K
11:22 67.20 67.40 67.20 67.33 2.4K
11:23 67.33 67.33 67.33 67.33 0.5K
11:24 67.33 67.49 67.32 67.45 1.5K
11:25 67.45 67.45 67.43 67.43 3.4K
11:26 67.43 67.43 67.43 67.43 0.8K
11:27 67.54 67.54 67.54 67.54 0.5K
11:28 67.53 67.53 67.39 67.49 2.7K
11:29 67.49 67.57 67.49 67.57 0.7K
11:30 67.50 67.51 67.50 67.51 0.9K
11:31 67.59 67.59 67.52 67.52 0.7K
11:32 67.52 67.52 67.44 67.52 0.9K
11:33 67.52 67.52 67.49 67.49 3.5K
11:34 67.49 67.64 67.49 67.64 8.3K
11:35 67.63 67.63 67.63 67.63 1.8K
11:36 67.61 67.61 67.61 67.61 1.3K
11:37 67.61 67.61 67.48 67.49 1.1K
11:38 67.49 67.49 67.42 67.42 19.3K
11:39 67.42 67.62 67.42 67.62 3.4K
11:40 67.62 67.62 67.62 67.62 0.4K
11:41 67.62 67.66 67.62 67.66 1.1K
11:42 67.66 67.66 67.66 67.66 0.8K
11:43 67.62 67.62 67.60 67.60 2.8K
11:44 67.68 67.68 67.68 67.68 0.9K
11:45 67.68 67.75 67.68 67.75 1.3K
11:46 67.75 67.75 67.61 67.61 2.0K
11:47 67.69 67.69 67.69 67.69 1.1K
11:48 67.69 67.69 67.68 67.68 0.4K
11:49 67.68 67.71 67.68 67.71 0.8K
11:50 67.71 67.71 67.71 67.71 1.3K
11:51 67.71 67.71 67.71 67.71 0.0K
11:52 67.71 67.71 67.71 67.71 0.4K
11:53 67.82 67.84 67.76 67.76 1.9K
11:54 67.76 67.76 67.76 67.76 0.2K
11:55 67.76 67.76 67.76 67.76 0.9K
11:56 67.76 67.76 67.74 67.74 1.7K
11:57 67.74 67.78 67.73 67.77 7.3K
11:58 67.77 67.77 67.68 67.68 0.3K
11:59 67.68 67.74 67.68 67.74 0.6K
12:00 67.74 67.81 67.48 67.48 10.5K
12:01 67.48 67.49 67.48 67.49 1.5K
12:02 67.49 67.49 67.42 67.42 1.5K
12:03 67.42 67.42 67.39 67.39 0.7K
12:04 67.31 67.31 67.31 67.31 0.7K
12:05 67.31 67.46 67.31 67.46 1.6K
12:06 67.46 67.52 67.46 67.52 2.6K
12:07 67.52 67.52 67.52 67.52 0.2K
12:08 67.52 67.54 67.49 67.54 1.7K
12:09 67.48 67.48 67.37 67.37 2.3K
12:10 67.37 67.37 67.36 67.36 0.2K
12:11 67.35 67.35 67.28 67.28 1.2K
12:12 67.28 67.28 67.15 67.15 0.6K
12:13 67.15 67.24 67.15 67.23 0.4K
12:14 67.23 67.24 67.23 67.23 0.8K
12:15 67.23 67.23 67.23 67.23 0.4K
12:16 67.20 67.20 67.19 67.19 0.7K
12:17 67.21 67.21 67.09 67.09 2.3K
12:18 67.09 67.12 67.09 67.12 0.7K
12:19 67.12 67.14 67.12 67.14 1.0K
12:20 67.14 67.23 67.14 67.23 4.2K
12:21 67.23 67.28 67.23 67.24 0.9K
12:22 67.24 67.25 67.24 67.25 0.5K
12:23 67.25 67.37 67.25 67.37 5.9K
12:24 67.37 67.37 67.33 67.33 1.7K
12:25 67.33 67.38 67.33 67.33 2.0K
12:26 67.33 67.33 67.30 67.30 0.1K
12:27 67.30 67.30 67.29 67.29 0.4K
12:28 67.29 67.29 67.22 67.28 0.4K
12:29 67.28 67.28 67.28 67.28 0.5K
12:30 67.23 67.26 67.23 67.26 3.3K
12:31 67.26 67.26 67.26 67.26 0.2K
12:32 67.27 67.27 67.21 67.21 1.4K
12:33 67.21 67.21 67.15 67.15 0.7K
12:34 67.15 67.15 67.09 67.13 1.0K
12:35 67.13 67.13 67.13 67.13 1.2K
12:36 67.19 67.19 67.19 67.19 0.5K
12:37 67.19 67.19 67.15 67.15 1.3K
12:38 67.15 67.15 67.15 67.15 0.1K
12:39 67.15 67.19 67.15 67.19 0.9K
12:40 67.19 67.19 67.11 67.11 0.8K
12:41 67.11 67.11 67.11 67.11 0.1K
12:42 67.11 67.11 67.06 67.06 0.3K
12:43 67.06 67.08 67.06 67.08 1.2K
12:44 67.07 67.08 67.02 67.08 1.8K
12:45 67.13 67.13 67.13 67.13 3.6K
12:46 67.13 67.13 67.13 67.13 0.8K
12:47 67.12 67.12 67.12 67.12 0.3K
12:48 67.12 67.12 67.12 67.12 0.3K
12:49 67.12 67.21 67.12 67.21 10.1K
12:50 67.21 67.29 67.21 67.29 1.0K
12:51 67.29 67.33 67.29 67.31 2.1K
12:52 67.31 67.31 67.31 67.31 0.4K
12:53 67.31 67.31 67.31 67.31 0.9K
12:54 67.31 67.31 67.31 67.31 0.1K
12:55 67.31 67.31 67.26 67.28 2.0K
12:56 67.28 67.28 67.28 67.28 0.3K
12:57 67.40 67.40 67.40 67.40 3.6K
12:58 67.40 67.40 67.36 67.36 5.7K
12:59 67.36 67.36 67.36 67.36 0.3K
13:00 67.36 67.36 67.32 67.32 1.9K
13:01 67.32 67.33 67.32 67.33 1.1K
13:02 67.33 67.41 67.33 67.41 1.3K
13:03 67.41 67.61 67.41 67.61 2.6K
13:04 67.61 67.61 67.56 67.56 0.2K
13:05 67.61 67.61 67.61 67.61 0.4K
13:06 67.61 67.63 67.59 67.59 1.7K
13:07 67.59 67.59 67.40 67.51 0.6K
13:08 67.51 67.51 67.51 67.51 0.5K
13:09 67.51 67.51 67.47 67.47 1.1K
13:10 67.47 67.47 67.40 67.40 2.7K
13:11 67.40 67.40 67.40 67.40 0.4K
13:12 67.40 67.40 67.30 67.30 1.2K
13:13 67.30 67.30 67.30 67.30 0.7K
13:14 67.30 67.34 67.30 67.34 0.3K
13:15 67.34 67.34 67.34 67.34 0.5K
13:16 67.34 67.39 67.34 67.39 1.6K
13:17 67.39 67.39 67.37 67.37 0.5K
13:18 67.37 67.52 67.37 67.49 5.2K
13:19 67.54 67.54 67.54 67.54 1.7K
13:20 67.54 67.54 67.54 67.54 1.4K
13:21 67.61 67.61 67.61 67.61 8.2K
13:22 67.61 67.61 67.60 67.60 0.4K
13:23 67.60 67.60 67.60 67.60 0.5K
13:24 67.60 67.60 67.60 67.60 0.8K
13:25 67.60 67.60 67.60 67.60 0.1K
13:26 67.60 67.60 67.60 67.60 0.1K
13:27 67.60 67.60 67.60 67.60 0.6K
13:28 67.60 67.67 67.60 67.61 1.3K
13:29 67.61 67.61 67.56 67.56 1.1K
13:30 67.56 67.56 67.51 67.51 0.3K
13:31 67.51 67.52 67.49 67.49 0.6K
13:32 67.49 67.53 67.49 67.50 0.8K
13:33 67.50 67.55 67.50 67.55 1.0K
13:34 67.55 67.56 67.55 67.56 0.4K
13:35 67.56 67.56 67.56 67.56 0.3K
13:36 67.56 67.56 67.47 67.54 1.0K
13:37 67.53 67.53 67.51 67.51 0.7K
13:38 67.51 67.51 67.49 67.49 3.9K
13:39 67.48 67.50 67.43 67.48 1.2K
13:40 67.48 67.48 67.47 67.47 0.5K
13:41 67.47 67.47 67.45 67.45 1.7K
13:42 67.45 67.45 67.36 67.36 28.8K
13:43 67.36 67.36 67.36 67.36 0.3K
13:44 67.36 67.36 67.36 67.36 0.8K
13:45 67.36 67.45 67.36 67.45 1.8K
13:46 67.45 67.48 67.45 67.48 5.0K
13:47 67.48 67.55 67.48 67.55 2.4K
13:48 67.60 67.67 67.60 67.67 1.1K
13:49 67.67 67.71 67.67 67.71 0.5K
13:50 67.71 67.71 67.71 67.71 0.1K
13:51 67.66 67.73 67.66 67.66 0.9K
13:52 67.66 67.66 67.63 67.63 1.5K
13:53 67.63 67.63 67.63 67.63 0.6K
13:54 67.63 67.63 67.60 67.61 0.6K
13:55 67.61 67.61 67.61 67.61 0.2K
13:56 67.61 67.61 67.56 67.56 1.0K
13:57 67.56 67.57 67.53 67.57 0.8K
13:58 67.57 67.57 67.55 67.55 0.6K
13:59 67.55 67.58 67.55 67.58 0.2K
14:00 67.58 67.58 67.58 67.58 0.2K
14:01 67.53 67.53 67.50 67.50 1.5K
14:02 67.50 67.50 67.50 67.50 0.3K
14:03 67.50 67.50 67.50 67.50 2.3K
14:04 67.50 67.56 67.50 67.56 0.6K
14:05 67.56 67.56 67.56 67.56 0.2K
14:06 67.52 67.52 67.52 67.52 0.5K
14:07 67.52 67.52 67.52 67.52 0.3K
14:08 67.49 67.51 67.49 67.51 0.6K
14:09 67.51 67.51 67.47 67.47 1.1K
14:10 67.47 67.47 67.45 67.45 1.0K
14:11 67.45 67.45 67.43 67.43 0.7K
14:12 67.43 67.43 67.41 67.41 1.7K
14:13 67.45 67.46 67.45 67.46 1.0K
14:14 67.46 67.46 67.46 67.46 0.3K
14:15 67.46 67.46 67.42 67.42 0.3K
14:16 67.42 67.42 67.37 67.42 3.0K
14:17 67.42 67.42 67.39 67.39 4.1K
14:18 67.39 67.39 67.16 67.16 1.8K
14:19 67.20 67.22 67.20 67.22 1.4K
14:20 67.22 67.22 67.20 67.20 1.0K
14:21 67.20 67.20 67.20 67.20 0.2K
14:22 67.20 67.20 67.20 67.20 5.5K
14:23 67.20 67.20 67.16 67.16 0.4K
14:24 67.16 67.16 67.15 67.15 0.4K
14:25 67.15 67.15 67.13 67.13 1.4K
14:26 67.13 67.28 67.03 67.28 2.0K
14:27 67.27 67.27 67.23 67.23 0.7K
14:28 67.23 67.23 67.23 67.23 0.3K
14:29 67.23 67.24 67.10 67.24 2.6K
14:30 67.24 67.24 67.12 67.18 0.4K
14:31 67.24 67.24 67.17 67.17 0.6K
14:32 67.17 67.17 67.06 67.06 0.9K
14:33 67.05 67.11 67.05 67.11 2.7K
14:34 67.08 67.08 66.97 66.97 1.6K
14:35 66.97 66.97 66.89 66.94 0.6K
14:36 66.97 67.04 66.97 67.04 0.9K
14:37 67.05 67.14 67.05 67.07 3.1K
14:38 67.08 67.09 67.08 67.09 0.3K
14:39 67.04 67.14 67.04 67.14 1.1K
14:40 67.05 67.05 67.05 67.05 1.4K
14:41 67.05 67.05 67.05 67.05 0.1K
14:42 67.05 67.05 66.73 66.73 2.2K
14:43 66.73 66.79 66.73 66.79 1.6K
14:44 66.79 66.91 66.79 66.91 0.3K
14:45 66.97 67.00 66.97 67.00 1.6K
14:46 67.00 67.00 66.97 66.97 0.3K
14:47 66.97 66.97 66.97 66.97 0.3K
14:48 66.97 66.97 66.97 66.97 0.2K
14:49 67.00 67.04 66.99 66.99 1.4K
14:50 66.99 67.02 66.99 67.00 1.1K
14:51 67.02 67.02 67.02 67.02 2.1K
14:52 67.02 67.02 66.75 66.76 1.2K
14:53 66.72 66.75 66.72 66.75 0.9K
14:54 66.75 66.81 66.74 66.74 1.0K
14:55 66.83 66.85 66.83 66.85 1.1K
14:56 66.85 66.85 66.83 66.83 0.8K
14:57 66.83 66.83 66.78 66.78 1.2K
14:58 66.78 66.83 66.73 66.73 1.0K
14:59 66.73 66.73 66.73 66.73 0.2K
15:00 66.73 66.77 66.73 66.77 0.8K
15:01 66.81 66.81 66.81 66.81 4.3K
15:02 66.81 66.85 66.78 66.85 2.1K
15:03 66.85 66.85 66.85 66.85 0.7K
15:04 66.85 66.85 66.79 66.81 2.3K
15:05 66.81 66.81 66.81 66.81 0.8K
15:06 66.81 66.83 66.81 66.83 0.4K
15:07 66.83 66.85 66.83 66.85 1.2K
15:08 66.85 66.88 66.85 66.88 1.1K
15:09 66.85 66.85 66.85 66.85 1.5K
15:10 66.85 66.85 66.77 66.77 1.0K
15:11 66.78 66.81 66.78 66.81 2.4K
15:12 66.81 66.81 66.76 66.76 5.8K
15:13 66.76 66.79 66.76 66.79 0.5K
15:14 66.79 66.79 66.79 66.79 0.4K
15:15 66.79 66.87 66.79 66.87 2.2K
15:16 66.87 66.87 66.84 66.84 0.8K
15:17 66.84 66.89 66.84 66.89 4.6K
15:18 66.89 66.89 66.85 66.85 1.6K
15:19 66.79 66.79 66.79 66.79 0.7K
15:20 66.79 66.79 66.79 66.79 0.3K
15:21 66.79 66.79 66.76 66.79 2.0K
15:22 66.79 66.83 66.79 66.80 1.6K
15:23 66.80 66.86 66.80 66.80 0.8K
15:24 66.80 66.83 66.79 66.79 0.6K
15:25 66.80 66.80 66.80 66.80 0.6K
15:26 66.80 66.80 66.80 66.80 1.1K
15:27 66.80 66.80 66.73 66.73 1.1K
15:28 66.73 66.73 66.68 66.69 2.2K
15:29 66.72 66.72 66.71 66.71 3.0K
15:30 66.71 66.71 66.57 66.57 7.1K
15:31 66.57 66.61 66.57 66.61 2.1K
15:32 66.65 66.86 66.65 66.86 9.7K
15:33 66.86 66.88 66.86 66.88 0.9K
15:34 66.88 66.94 66.88 66.94 2.8K
15:35 66.94 66.98 66.94 66.98 3.8K
15:36 66.98 66.98 66.96 66.96 0.9K
15:37 66.96 67.04 66.96 67.02 1.9K
15:38 67.02 67.03 67.02 67.03 1.4K
15:39 67.03 67.03 66.97 66.98 17.2K
15:40 66.98 67.00 66.98 66.99 3.3K
15:41 66.99 66.99 66.94 66.94 10.9K
15:42 66.94 66.94 66.87 66.87 6.9K
15:43 66.87 66.87 66.86 66.87 2.8K
15:44 66.80 66.86 66.80 66.81 8.9K
15:45 66.81 66.81 66.76 66.76 2.6K
15:46 66.75 66.79 66.75 66.79 3.4K
15:47 66.79 66.87 66.79 66.87 3.5K
15:48 66.87 66.91 66.87 66.91 3.3K
15:49 66.87 66.90 66.87 66.90 3.1K
15:50 66.90 66.90 66.90 66.90 1.0K
15:51 66.96 67.04 66.96 67.03 6.5K
15:52 67.03 67.03 66.96 67.03 7.9K
15:53 67.03 67.03 67.00 67.00 2.3K
15:54 66.99 67.00 66.94 67.00 10.7K
15:55 67.02 67.10 67.02 67.04 6.2K
15:56 67.14 67.19 67.14 67.19 11.5K
15:57 67.16 67.17 67.06 67.06 10.0K
15:58 67.11 67.16 67.10 67.15 11.3K
15:59 67.15 67.23 67.15 67.22 16.3K
16:00 67.25 67.33 67.25 67.28 272.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available