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 67.85 67.85 67.29 67.58 8.2K
09:32 67.58 67.58 67.58 67.58 1.0K
09:33 67.58 67.73 67.50 67.73 9.7K
09:34 67.70 67.79 67.60 67.60 2.4K
09:35 67.60 67.80 67.57 67.80 1.3K
09:36 67.80 67.81 67.72 67.81 0.8K
09:37 67.81 67.81 67.69 67.75 1.1K
09:38 67.75 67.75 67.62 67.62 0.7K
09:39 67.38 67.38 67.36 67.36 1.4K
09:40 67.36 67.48 67.36 67.46 2.2K
09:41 67.37 67.37 67.32 67.37 2.1K
09:42 67.37 67.49 67.37 67.49 0.9K
09:43 67.49 67.61 67.49 67.51 2.9K
09:44 67.51 67.56 67.50 67.56 6.6K
09:45 67.45 67.50 67.37 67.50 4.0K
09:46 67.50 67.50 66.93 66.93 2.7K
09:47 67.08 67.27 67.08 67.27 0.5K
09:48 67.27 67.27 67.27 67.27 0.5K
09:49 67.14 67.25 67.12 67.25 1.8K
09:50 67.25 67.25 67.25 67.25 0.3K
09:51 67.09 67.16 67.07 67.16 2.1K
09:52 67.16 67.16 67.03 67.08 10.2K
09:53 67.08 67.13 67.05 67.05 1.4K
09:54 67.09 67.23 67.09 67.23 2.4K
09:55 67.14 67.24 67.14 67.15 1.7K
09:56 66.97 67.06 66.96 66.97 3.4K
09:57 66.95 66.95 66.88 66.88 3.3K
09:58 66.88 66.98 66.88 66.98 3.7K
09:59 66.98 66.98 66.95 66.95 0.8K
10:00 66.95 66.95 66.88 66.95 6.3K
10:01 66.86 67.00 66.68 67.00 40.4K
10:02 66.98 66.98 66.69 66.74 11.2K
10:03 66.74 66.74 66.39 66.39 1.5K
10:04 66.39 66.52 66.29 66.52 2.1K
10:05 66.52 66.52 66.26 66.26 2.7K
10:06 66.26 66.46 66.26 66.46 2.8K
10:07 66.61 66.78 66.61 66.78 1.4K
10:08 66.77 66.79 66.70 66.70 2.2K
10:09 66.80 66.91 66.80 66.91 1.0K
10:10 66.91 67.02 66.91 67.02 1.1K
10:11 67.02 67.05 66.96 67.05 8.2K
10:12 67.05 67.05 66.98 66.98 4.0K
10:13 66.98 66.98 66.98 66.98 4.7K
10:14 66.98 66.99 66.98 66.99 5.5K
10:15 66.99 67.09 66.99 67.09 5.4K
10:16 67.09 67.09 67.00 67.03 2.1K
10:17 67.03 67.03 66.93 66.93 1.3K
10:18 66.93 66.99 66.93 66.99 1.3K
10:19 67.01 67.01 67.01 67.01 1.4K
10:20 67.01 67.20 67.01 67.15 1.1K
10:21 67.16 67.16 67.08 67.08 1.5K
10:22 67.08 67.08 67.06 67.06 2.7K
10:23 67.06 67.19 67.06 67.19 0.8K
10:24 67.19 67.19 67.10 67.10 0.7K
10:25 67.19 67.19 67.16 67.16 2.5K
10:26 67.16 67.22 67.14 67.22 1.4K
10:27 67.22 67.30 67.22 67.26 2.1K
10:28 67.26 67.31 67.26 67.31 1.0K
10:29 67.31 67.37 67.24 67.33 2.2K
10:30 67.29 67.29 67.29 67.29 0.2K
10:31 67.21 67.21 67.15 67.15 1.1K
10:32 67.15 67.21 67.15 67.16 0.9K
10:33 67.16 67.20 67.16 67.20 0.9K
10:34 67.20 67.20 67.16 67.16 0.4K
10:35 67.16 67.16 67.15 67.15 0.4K
10:36 67.12 67.12 67.12 67.12 0.6K
10:37 67.17 67.17 67.17 67.17 0.4K
10:38 67.22 67.28 67.22 67.28 1.0K
10:39 67.28 67.32 67.26 67.27 0.8K
10:40 67.32 67.32 67.25 67.25 1.5K
10:41 67.20 67.20 67.20 67.20 0.2K
10:42 67.20 67.20 67.20 67.20 0.0K
10:43 67.21 67.21 67.14 67.14 1.9K
10:44 67.14 67.14 67.14 67.14 0.3K
10:45 67.14 67.14 66.98 67.07 2.4K
10:46 67.07 67.07 66.98 67.00 1.8K
10:47 67.00 67.10 67.00 67.10 1.6K
10:48 67.10 67.16 67.10 67.16 1.1K
10:49 67.24 67.24 67.15 67.15 1.9K
10:50 67.15 67.15 67.15 67.15 0.0K
10:51 67.15 67.15 67.15 67.15 0.1K
10:52 67.15 67.15 67.15 67.15 0.1K
10:53 67.15 67.15 67.15 67.15 0.5K
10:54 67.15 67.15 66.89 66.89 55.5K
10:55 66.84 66.84 66.76 66.76 2.8K
10:56 66.80 67.08 66.80 67.08 5.6K
10:57 67.08 67.08 66.92 66.96 1.5K
10:58 66.91 67.03 66.91 67.03 0.9K
10:59 67.03 67.13 67.03 67.13 0.8K
11:00 67.14 67.14 67.14 67.14 0.5K
11:01 67.14 67.14 66.97 66.99 1.6K
11:02 66.99 66.99 66.86 66.86 1.9K
11:03 66.84 66.84 66.78 66.83 1.0K
11:04 66.83 66.89 66.83 66.86 1.9K
11:05 66.86 66.90 66.83 66.90 2.0K
11:06 66.90 66.90 66.90 66.90 5.0K
11:07 66.86 67.06 66.86 67.06 1.9K
11:08 67.07 67.25 67.07 67.18 0.9K
11:09 67.18 67.25 67.18 67.19 0.8K
11:10 67.19 67.22 67.19 67.22 0.5K
11:11 67.19 67.26 67.18 67.26 2.6K
11:12 67.25 67.25 67.19 67.20 1.2K
11:13 67.20 67.20 67.20 67.20 0.2K
11:14 67.19 67.19 67.19 67.19 0.4K
11:15 67.19 67.19 67.10 67.10 1.1K
11:16 67.10 67.10 67.09 67.09 0.7K
11:17 67.09 67.16 67.09 67.16 0.9K
11:18 67.16 67.19 67.16 67.19 1.6K
11:19 67.14 67.19 67.14 67.19 0.6K
11:20 67.19 67.40 67.19 67.35 6.4K
11:21 67.35 67.36 67.21 67.36 1.4K
11:22 67.45 67.45 67.28 67.28 1.1K
11:23 67.39 67.39 67.26 67.26 0.9K
11:24 67.26 67.26 67.22 67.22 0.8K
11:25 67.16 67.19 67.10 67.10 0.7K
11:26 67.10 67.14 67.10 67.14 0.1K
11:27 67.09 67.13 67.06 67.10 1.2K
11:28 67.10 67.10 67.10 67.10 0.4K
11:29 67.10 67.14 67.10 67.14 0.6K
11:30 67.14 67.14 67.06 67.06 0.8K
11:31 67.06 67.13 67.06 67.13 0.8K
11:32 67.13 67.13 67.13 67.13 0.5K
11:33 67.13 67.13 67.13 67.13 0.3K
11:34 67.13 67.13 67.02 67.02 0.6K
11:35 67.02 67.02 67.00 67.00 0.6K
11:36 66.99 67.04 66.98 66.98 3.4K
11:37 66.98 67.09 66.98 67.04 1.4K
11:38 67.03 67.03 67.02 67.02 0.8K
11:39 67.00 67.00 67.00 67.00 2.3K
11:40 67.00 67.00 66.92 66.92 1.5K
11:41 66.92 66.95 66.92 66.95 0.2K
11:42 66.95 66.95 66.95 66.95 0.1K
11:43 66.95 66.97 66.95 66.97 1.5K
11:44 66.97 66.98 66.97 66.98 1.1K
11:45 66.98 66.98 66.96 66.96 1.1K
11:46 66.96 66.96 66.91 66.91 0.8K
11:47 66.96 66.96 66.91 66.93 3.8K
11:48 66.93 66.93 66.93 66.93 1.1K
11:49 66.93 66.93 66.93 66.93 0.2K
11:50 66.93 66.93 66.93 66.93 0.2K
11:51 66.93 66.93 66.93 66.93 0.4K
11:52 66.93 66.96 66.93 66.93 2.1K
11:53 66.93 66.93 66.88 66.92 5.5K
11:54 66.88 66.93 66.88 66.93 1.4K
11:55 66.93 66.93 66.93 66.93 0.1K
11:56 66.93 66.94 66.93 66.94 0.3K
11:57 66.94 66.96 66.94 66.94 0.7K
11:58 66.93 66.95 66.91 66.94 6.8K
11:59 66.94 66.99 66.92 66.92 21.5K
12:00 66.91 66.91 66.88 66.89 11.9K
12:01 66.75 66.79 66.74 66.75 11.4K
12:02 66.70 66.75 66.70 66.73 1.0K
12:03 66.73 66.73 66.73 66.73 0.1K
12:04 66.73 66.73 66.71 66.71 0.3K
12:05 66.71 66.71 66.71 66.71 0.6K
12:06 66.71 66.78 66.60 66.60 12.8K
12:07 66.58 66.60 66.47 66.47 4.7K
12:08 66.60 66.61 66.43 66.43 4.3K
12:09 66.43 66.47 66.43 66.47 0.1K
12:10 66.47 66.50 66.47 66.50 1.7K
12:11 66.50 66.50 66.37 66.37 1.6K
12:12 66.37 66.40 66.37 66.40 0.8K
12:13 66.52 66.52 66.52 66.52 0.7K
12:14 66.52 66.52 66.52 66.52 0.4K
12:15 66.52 66.52 66.52 66.52 0.6K
12:16 66.52 66.56 66.52 66.56 0.6K
12:17 66.49 66.52 66.49 66.52 3.1K
12:18 66.49 66.49 66.49 66.49 0.7K
12:19 66.45 66.45 66.45 66.45 4.7K
12:20 66.45 66.52 66.45 66.52 3.5K
12:21 66.59 66.59 66.57 66.57 2.6K
12:22 66.57 66.60 66.57 66.60 3.7K
12:23 66.56 66.56 66.50 66.50 3.1K
12:24 66.52 66.53 66.50 66.53 1.7K
12:25 66.53 66.53 66.49 66.49 1.7K
12:26 66.49 66.49 66.47 66.47 1.1K
12:27 66.47 66.47 66.47 66.47 0.7K
12:28 66.47 66.53 66.47 66.53 2.8K
12:29 66.53 66.58 66.50 66.58 1.4K
12:30 66.58 66.60 66.58 66.60 2.5K
12:31 66.53 66.53 66.51 66.51 6.9K
12:32 66.51 66.56 66.51 66.56 0.7K
12:33 66.56 66.56 66.56 66.56 0.1K
12:34 66.56 66.56 66.56 66.56 0.1K
12:35 66.56 66.56 66.56 66.56 0.2K
12:36 66.49 66.49 66.49 66.49 0.6K
12:37 66.49 66.49 66.49 66.49 0.3K
12:38 66.49 66.61 66.49 66.60 1.5K
12:39 66.60 66.65 66.60 66.65 1.2K
12:40 66.68 66.69 66.68 66.68 2.1K
12:41 66.70 66.70 66.67 66.67 2.0K
12:42 66.67 66.70 66.67 66.70 1.0K
12:43 66.70 66.70 66.61 66.61 1.1K
12:44 66.57 66.57 66.57 66.57 0.6K
12:45 66.57 66.62 66.57 66.62 1.5K
12:46 66.62 66.62 66.62 66.62 0.3K
12:47 66.62 66.62 66.62 66.62 0.4K
12:48 66.62 66.64 66.62 66.64 0.6K
12:49 66.64 66.64 66.64 66.64 1.1K
12:50 66.64 66.64 66.64 66.64 0.0K
12:51 66.70 66.70 66.68 66.68 0.6K
12:52 66.68 66.68 66.63 66.63 1.2K
12:53 66.51 66.51 66.49 66.49 1.4K
12:54 66.54 66.63 66.54 66.63 2.5K
12:55 66.63 66.70 66.63 66.68 1.5K
12:56 66.68 66.68 66.66 66.66 0.5K
12:57 66.66 66.66 66.65 66.65 0.3K
12:58 66.65 66.65 66.62 66.62 0.9K
12:59 66.62 66.62 66.62 66.62 0.0K
13:00 66.62 66.62 66.60 66.60 0.7K
13:01 66.60 66.60 66.60 66.60 0.5K
13:02 66.60 66.66 66.59 66.66 0.9K
13:03 66.66 66.71 66.66 66.71 1.5K
13:04 66.71 66.75 66.71 66.72 9.8K
13:05 66.72 66.72 66.72 66.72 0.4K
13:06 66.72 66.79 66.72 66.79 1.1K
13:07 66.92 67.00 66.92 67.00 2.1K
13:08 67.00 67.00 66.99 66.99 0.3K
13:09 67.05 67.05 67.05 67.05 1.7K
13:10 67.08 67.08 67.06 67.06 0.4K
13:11 67.06 67.06 67.06 67.06 0.0K
13:12 67.09 67.09 67.09 67.09 0.6K
13:13 67.14 67.14 67.14 67.14 0.3K
13:14 67.14 67.14 67.14 67.14 1.2K
13:15 67.14 67.14 67.14 67.14 1.1K
13:16 67.14 67.16 67.14 67.16 0.7K
13:17 67.15 67.15 67.15 67.15 0.2K
13:18 67.15 67.19 67.15 67.19 0.7K
13:19 67.19 67.19 67.16 67.19 0.7K
13:20 67.19 67.19 67.19 67.19 0.6K
13:21 67.18 67.21 67.18 67.20 1.8K
13:22 67.20 67.20 67.11 67.11 0.9K
13:23 67.11 67.11 67.09 67.09 0.5K
13:24 67.09 67.09 67.09 67.09 0.3K
13:25 67.01 67.07 67.01 67.07 1.8K
13:26 67.07 67.08 67.07 67.08 0.2K
13:27 67.08 67.09 67.08 67.09 0.5K
13:28 67.09 67.11 67.08 67.08 0.6K
13:29 67.08 67.08 67.01 67.01 1.3K
13:30 67.01 67.01 66.99 66.99 0.4K
13:31 66.99 66.99 66.99 66.99 0.2K
13:32 66.99 67.07 66.99 67.07 1.1K
13:33 67.07 67.08 67.07 67.08 0.7K
13:34 67.08 67.08 67.08 67.08 0.1K
13:35 67.07 67.17 67.07 67.17 1.7K
13:36 67.15 67.15 67.09 67.09 1.3K
13:37 67.09 67.09 67.09 67.09 0.5K
13:38 67.09 67.09 67.09 67.09 0.3K
13:39 67.09 67.09 67.06 67.06 0.3K
13:40 67.06 67.08 67.06 67.08 1.2K
13:41 67.08 67.08 67.08 67.08 0.4K
13:42 66.93 66.93 66.89 66.89 1.7K
13:43 66.91 66.92 66.89 66.89 0.8K
13:44 66.89 66.89 66.89 66.89 0.9K
13:45 66.88 66.96 66.88 66.96 2.1K
13:46 66.97 66.97 66.97 66.97 1.4K
13:47 66.97 66.97 66.97 66.97 1.8K
13:48 66.97 66.97 66.97 66.97 1.1K
13:49 66.97 66.97 66.96 66.96 3.4K
13:50 66.96 66.96 66.89 66.89 1.1K
13:51 66.89 66.89 66.89 66.89 1.0K
13:52 66.89 66.94 66.89 66.94 0.8K
13:53 66.92 66.93 66.83 66.93 4.1K
13:54 66.93 66.93 66.85 66.85 0.8K
13:55 66.91 66.91 66.89 66.89 1.5K
13:56 66.89 66.93 66.89 66.93 0.3K
13:57 66.89 66.93 66.89 66.93 1.3K
13:58 66.89 66.89 66.89 66.89 0.6K
13:59 66.89 66.89 66.88 66.88 1.9K
14:00 66.88 66.88 66.88 66.88 0.6K
14:01 66.88 66.88 66.84 66.84 2.1K
14:02 66.84 66.93 66.84 66.93 4.2K
14:03 66.93 66.96 66.89 66.96 2.6K
14:04 66.94 66.97 66.94 66.97 0.3K
14:05 66.97 66.97 66.95 66.95 1.2K
14:06 66.93 67.00 66.93 67.00 1.7K
14:07 67.00 67.00 67.00 67.00 0.2K
14:08 66.99 66.99 66.94 66.94 4.6K
14:09 66.94 66.94 66.94 66.94 0.3K
14:10 66.94 66.98 66.91 66.98 1.2K
14:11 66.98 66.98 66.98 66.98 3.0K
14:12 66.98 66.98 66.91 66.91 9.7K
14:13 66.91 66.91 66.91 66.91 0.5K
14:14 66.96 66.97 66.96 66.97 1.8K
14:15 66.97 66.97 66.97 66.97 0.4K
14:16 66.97 66.97 66.97 66.97 0.7K
14:17 66.97 66.97 66.96 66.96 0.3K
14:18 66.96 66.96 66.95 66.95 0.8K
14:19 66.95 66.95 66.75 66.75 6.3K
14:20 66.75 66.75 66.71 66.71 0.6K
14:21 66.71 66.79 66.71 66.79 0.3K
14:22 66.79 66.79 66.79 66.79 0.7K
14:23 66.79 66.79 66.67 66.74 2.5K
14:24 66.74 66.74 66.74 66.74 0.2K
14:25 66.74 66.75 66.71 66.75 0.9K
14:26 66.75 66.75 66.75 66.75 0.7K
14:27 66.75 66.81 66.75 66.81 1.6K
14:28 66.81 66.81 66.80 66.80 6.4K
14:29 66.80 66.80 66.80 66.80 0.3K
14:30 66.80 66.81 66.77 66.77 2.3K
14:31 66.80 66.80 66.75 66.75 2.9K
14:32 66.75 66.75 66.71 66.75 0.8K
14:33 66.75 66.75 66.69 66.69 3.8K
14:34 66.74 66.76 66.74 66.76 0.9K
14:35 66.76 66.77 66.68 66.77 1.3K
14:36 66.69 66.69 66.69 66.69 0.4K
14:37 66.69 66.74 66.69 66.74 0.6K
14:38 66.74 66.74 66.74 66.74 0.1K
14:39 66.78 66.81 66.78 66.81 3.0K
14:40 66.81 66.81 66.81 66.81 0.3K
14:41 66.81 66.81 66.81 66.81 0.3K
14:42 66.81 66.81 66.81 66.81 0.4K
14:43 66.85 66.93 66.85 66.93 4.5K
14:44 66.93 66.93 66.93 66.93 0.7K
14:45 66.93 66.93 66.93 66.93 0.2K
14:46 66.92 66.92 66.92 66.92 3.1K
14:47 66.92 66.92 66.90 66.90 2.8K
14:48 66.90 67.00 66.90 67.00 3.3K
14:49 67.03 67.03 67.03 67.03 0.8K
14:50 67.03 67.03 67.03 67.03 0.1K
14:51 67.03 67.03 67.03 67.03 0.3K
14:52 67.03 67.03 67.02 67.02 0.4K
14:53 67.02 67.02 67.02 67.02 0.4K
14:54 67.02 67.02 67.02 67.02 0.6K
14:55 67.02 67.02 67.01 67.01 0.6K
14:56 67.01 67.03 67.01 67.03 1.0K
14:57 67.03 67.03 67.03 67.03 0.3K
14:58 67.03 67.04 67.03 67.04 1.8K
14:59 67.04 67.04 67.03 67.03 0.9K
15:00 67.03 67.03 67.03 67.03 0.3K
15:01 67.00 67.02 66.99 67.02 1.9K
15:02 67.02 67.02 66.99 66.99 3.0K
15:03 66.99 66.99 66.99 66.99 0.2K
15:04 66.95 66.95 66.95 66.95 0.6K
15:05 66.95 66.95 66.94 66.94 1.9K
15:06 66.97 66.97 66.97 66.97 1.7K
15:07 66.99 66.99 66.98 66.99 2.2K
15:08 66.99 66.99 66.99 66.99 0.1K
15:09 66.99 67.03 66.99 67.03 2.3K
15:10 67.02 67.02 66.99 67.00 2.1K
15:11 67.00 67.00 66.96 66.96 5.2K
15:12 66.96 66.96 66.82 66.82 1.9K
15:13 66.81 66.81 66.81 66.81 1.0K
15:14 66.81 66.81 66.78 66.81 0.6K
15:15 66.81 66.81 66.78 66.78 1.0K
15:16 66.76 66.81 66.76 66.81 0.5K
15:17 66.87 66.87 66.84 66.84 4.4K
15:18 66.84 66.84 66.83 66.84 2.1K
15:19 66.84 66.90 66.84 66.90 3.3K
15:20 66.90 66.90 66.90 66.90 0.5K
15:21 66.91 66.93 66.91 66.93 2.2K
15:22 66.93 66.93 66.92 66.92 1.7K
15:23 66.92 66.92 66.91 66.91 0.8K
15:24 66.95 66.97 66.95 66.97 2.2K
15:25 66.97 66.97 66.93 66.93 0.7K
15:26 66.95 66.97 66.92 66.92 11.3K
15:27 66.92 66.92 66.92 66.92 1.0K
15:28 66.92 66.92 66.92 66.92 0.7K
15:29 66.92 66.92 66.89 66.89 0.8K
15:30 66.90 66.92 66.89 66.89 9.4K
15:31 66.94 66.94 66.88 66.88 2.6K
15:32 66.91 66.99 66.91 66.99 8.4K
15:33 66.99 66.99 66.99 66.99 0.3K
15:34 66.99 67.00 66.98 67.00 1.6K
15:35 67.00 67.00 66.97 66.97 1.7K
15:36 66.97 66.97 66.97 66.97 0.2K
15:37 66.97 67.00 66.97 66.97 2.8K
15:38 66.97 67.00 66.96 67.00 2.9K
15:39 66.98 66.98 66.93 66.93 3.3K
15:40 66.91 66.91 66.84 66.84 13.3K
15:41 66.77 66.85 66.77 66.85 11.4K
15:42 66.86 66.87 66.63 66.63 48.5K
15:43 66.63 66.64 66.54 66.64 0.8K
15:44 66.64 66.64 66.55 66.56 1.5K
15:45 66.56 66.72 66.56 66.69 2.5K
15:46 66.69 66.69 66.57 66.67 3.2K
15:47 66.67 66.67 66.49 66.49 138.4K
15:48 66.49 66.51 66.48 66.50 2.4K
15:49 66.50 66.52 66.50 66.52 5.8K
15:50 66.52 66.52 66.52 66.52 0.2K
15:51 66.68 66.76 66.68 66.71 8.5K
15:52 66.69 66.77 66.69 66.76 6.6K
15:53 66.76 66.76 66.73 66.74 2.6K
15:54 66.74 66.85 66.74 66.85 8.0K
15:55 66.86 66.87 66.79 66.79 13.7K
15:56 66.81 66.89 66.81 66.89 10.9K
15:57 66.89 66.89 66.83 66.84 8.9K
15:58 66.87 66.87 66.85 66.86 15.0K
15:59 66.86 66.91 66.86 66.87 17.2K
16:00 66.89 67.25 66.82 67.00 229.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available