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 67.08 67.25 66.72 66.72 12.9K
09:32 66.72 66.96 66.72 66.96 2.6K
09:33 66.70 66.98 66.70 66.70 7.1K
09:34 66.70 66.70 66.70 66.70 1.3K
09:35 66.70 67.31 66.70 67.31 2.3K
09:36 67.31 67.31 67.02 67.21 3.7K
09:37 67.21 67.37 67.21 67.31 2.8K
09:38 67.35 67.44 67.35 67.44 0.9K
09:39 67.39 67.51 67.39 67.51 2.3K
09:40 67.61 67.63 67.61 67.63 0.9K
09:41 67.61 67.64 67.60 67.60 2.1K
09:42 67.60 67.62 67.60 67.61 1.3K
09:43 67.54 67.60 67.53 67.59 2.7K
09:44 67.59 67.59 67.50 67.50 2.1K
09:45 67.76 67.76 67.69 67.69 4.1K
09:46 67.81 67.82 67.78 67.78 1.7K
09:47 67.88 67.88 67.88 67.88 1.6K
09:48 67.88 67.88 67.82 67.83 1.1K
09:49 67.83 67.83 67.83 67.83 0.3K
09:50 67.73 67.73 67.70 67.70 2.6K
09:51 67.75 67.75 67.75 67.75 1.2K
09:52 67.75 67.86 67.75 67.86 1.0K
09:53 67.81 67.81 67.73 67.73 1.6K
09:54 67.64 67.64 67.64 67.64 0.2K
09:55 67.74 67.74 67.74 67.74 0.4K
09:56 67.74 67.74 67.74 67.74 0.3K
09:57 67.74 67.74 67.58 67.63 4.9K
09:58 67.63 67.74 67.63 67.74 2.2K
09:59 67.74 67.80 67.74 67.80 1.3K
10:00 67.80 67.80 67.80 67.80 0.6K
10:01 67.82 67.98 67.82 67.98 3.0K
10:02 67.98 68.03 67.92 67.92 3.7K
10:03 67.90 67.90 67.76 67.76 1.7K
10:04 67.69 67.77 67.69 67.77 0.3K
10:05 67.77 67.77 67.76 67.76 1.7K
10:06 67.74 67.76 67.74 67.76 3.0K
10:07 67.76 67.76 67.67 67.67 1.5K
10:08 67.67 67.67 67.59 67.59 0.8K
10:09 67.59 67.59 67.57 67.57 1.3K
10:10 67.57 67.57 67.56 67.56 0.5K
10:11 67.56 67.56 67.56 67.56 0.3K
10:12 67.56 67.56 67.56 67.56 0.2K
10:13 67.58 67.59 67.50 67.50 0.8K
10:14 67.50 67.58 67.50 67.54 2.2K
10:15 67.54 67.56 67.54 67.56 1.3K
10:16 67.56 67.57 67.52 67.52 3.3K
10:17 67.52 67.61 67.50 67.50 1.2K
10:18 67.50 67.50 67.50 67.50 0.5K
10:19 67.61 67.79 67.60 67.79 2.7K
10:20 67.79 67.79 67.79 67.79 0.2K
10:21 67.74 67.77 67.73 67.73 1.9K
10:22 67.68 67.68 67.68 67.68 1.4K
10:23 67.68 67.68 67.59 67.59 2.6K
10:24 67.59 67.59 67.54 67.54 1.1K
10:25 67.54 67.54 67.53 67.53 0.6K
10:26 67.49 67.49 67.49 67.49 0.6K
10:27 67.49 67.49 67.41 67.47 0.5K
10:28 67.49 67.56 67.49 67.56 1.1K
10:29 67.56 67.56 67.49 67.49 4.7K
10:30 67.40 67.45 67.39 67.39 2.4K
10:31 67.41 67.54 67.41 67.54 2.6K
10:32 67.54 67.54 67.54 67.54 0.1K
10:33 67.50 67.60 67.50 67.60 0.8K
10:34 67.65 67.67 67.65 67.67 1.3K
10:35 67.67 67.67 67.65 67.65 1.7K
10:36 67.74 67.74 67.72 67.72 4.7K
10:37 67.72 67.72 67.72 67.72 0.2K
10:38 67.70 67.70 67.70 67.70 1.0K
10:39 67.79 67.79 67.69 67.69 4.2K
10:40 67.69 67.69 67.69 67.69 1.5K
10:41 67.58 67.58 67.47 67.47 0.5K
10:42 67.55 67.55 67.40 67.42 9.6K
10:43 67.42 67.53 67.42 67.51 1.6K
10:44 67.51 67.51 67.46 67.46 0.9K
10:45 67.46 67.46 67.38 67.38 2.3K
10:46 67.38 67.38 67.23 67.23 0.8K
10:47 67.23 67.32 67.23 67.29 1.3K
10:48 67.33 67.33 67.23 67.23 1.0K
10:49 67.23 67.23 66.92 66.92 0.9K
10:50 66.87 67.18 66.87 67.18 14.7K
10:51 67.04 67.04 67.03 67.04 3.9K
10:52 67.04 67.04 67.03 67.03 4.7K
10:53 67.03 67.05 67.03 67.05 0.9K
10:54 67.05 67.05 66.92 66.92 0.4K
10:55 66.94 66.94 66.92 66.92 0.9K
10:56 66.92 66.92 66.70 66.70 3.1K
10:57 66.70 66.72 66.70 66.72 1.2K
10:58 66.72 66.84 66.65 66.76 3.5K
10:59 66.76 66.97 66.76 66.97 5.4K
11:00 66.97 66.97 66.84 66.84 6.2K
11:01 66.84 66.84 66.84 66.84 0.3K
11:02 66.88 66.88 66.87 66.87 0.5K
11:03 66.87 66.89 66.79 66.79 1.3K
11:04 66.79 66.85 66.78 66.82 1.3K
11:05 66.82 66.82 66.82 66.82 0.3K
11:06 66.82 66.82 66.56 66.63 5.0K
11:07 66.63 66.63 66.44 66.49 3.4K
11:08 66.49 66.54 66.46 66.46 1.6K
11:09 66.46 66.46 66.38 66.38 2.1K
11:10 66.38 66.39 66.38 66.39 0.6K
11:11 66.39 66.44 66.39 66.44 1.6K
11:12 66.44 66.44 66.43 66.43 0.1K
11:13 66.43 66.43 66.37 66.37 0.9K
11:14 66.37 66.37 66.26 66.31 2.6K
11:15 66.31 66.31 66.27 66.27 0.7K
11:16 66.27 66.28 66.27 66.28 0.3K
11:17 66.16 66.16 65.99 65.99 9.7K
11:18 65.99 65.99 65.93 65.93 1.2K
11:19 65.92 65.92 65.92 65.92 1.5K
11:20 65.92 65.99 65.92 65.99 2.3K
11:21 65.99 65.99 65.92 65.95 2.7K
11:22 65.88 65.95 65.88 65.95 4.4K
11:23 65.95 65.95 65.88 65.88 1.0K
11:24 65.81 65.95 65.81 65.87 2.4K
11:25 65.87 66.03 65.87 65.99 3.8K
11:26 65.99 65.99 65.99 65.99 0.1K
11:27 65.97 65.97 65.91 65.91 1.3K
11:28 65.91 65.92 65.87 65.87 1.1K
11:29 65.87 65.87 65.86 65.86 1.8K
11:30 65.86 65.86 65.71 65.73 2.0K
11:31 65.73 65.87 65.73 65.84 6.6K
11:32 65.84 66.01 65.84 65.96 5.4K
11:33 65.96 65.96 65.93 65.93 1.9K
11:34 65.99 66.00 65.95 65.95 0.9K
11:35 65.95 66.06 65.95 66.06 7.7K
11:36 66.06 66.23 66.06 66.23 2.8K
11:37 66.25 66.30 66.25 66.25 3.4K
11:38 66.25 66.25 66.19 66.19 2.4K
11:39 66.19 66.19 66.07 66.07 4.7K
11:40 66.31 66.31 66.25 66.25 2.8K
11:41 66.32 66.32 66.32 66.32 1.3K
11:42 66.32 66.33 66.32 66.33 0.2K
11:43 66.33 66.33 66.24 66.24 0.2K
11:44 66.24 66.40 66.24 66.40 1.0K
11:45 66.42 66.42 66.42 66.42 0.6K
11:46 66.50 66.51 66.50 66.51 1.1K
11:47 66.46 66.46 66.46 66.46 1.4K
11:48 66.48 66.48 66.48 66.48 0.4K
11:49 66.48 66.48 66.48 66.48 0.3K
11:50 66.48 66.48 66.41 66.44 1.9K
11:51 66.44 66.50 66.43 66.43 3.4K
11:52 66.44 66.46 66.44 66.46 3.8K
11:53 66.46 66.53 66.39 66.53 1.7K
11:54 66.53 66.54 66.48 66.53 0.5K
11:55 66.49 66.49 66.49 66.49 2.2K
11:56 66.49 66.50 66.45 66.50 1.2K
11:57 66.50 66.50 66.43 66.50 3.7K
11:58 66.50 66.57 66.50 66.56 1.7K
11:59 66.51 66.52 66.51 66.52 1.4K
12:00 66.52 66.52 66.52 66.52 0.5K
12:01 66.52 66.53 66.52 66.53 1.2K
12:02 66.53 66.53 66.53 66.53 0.4K
12:03 66.53 66.53 66.52 66.52 0.7K
12:04 66.54 66.68 66.52 66.68 5.1K
12:05 66.67 66.67 66.67 66.67 0.3K
12:06 66.67 66.67 66.66 66.66 1.3K
12:07 66.65 66.65 66.65 66.65 0.5K
12:08 66.65 66.67 66.65 66.67 2.1K
12:09 66.67 66.67 66.53 66.58 2.3K
12:10 66.64 66.64 66.60 66.60 1.2K
12:11 66.60 66.60 66.60 66.60 0.0K
12:12 66.60 66.62 66.54 66.62 0.8K
12:13 66.62 66.70 66.60 66.70 2.3K
12:14 66.73 66.74 66.70 66.70 2.4K
12:15 66.73 66.73 66.73 66.73 0.7K
12:16 66.67 66.67 66.63 66.65 2.1K
12:17 66.66 66.66 66.66 66.66 1.0K
12:18 66.66 66.70 66.66 66.70 1.6K
12:19 66.70 66.70 66.70 66.70 0.0K
12:20 66.73 66.73 66.73 66.73 2.8K
12:21 66.73 66.73 66.73 66.73 0.1K
12:22 66.73 66.73 66.70 66.72 1.7K
12:23 66.72 66.72 66.72 66.72 0.1K
12:24 66.72 66.72 66.66 66.68 1.5K
12:25 66.68 66.74 66.68 66.74 1.2K
12:26 66.77 66.78 66.77 66.78 1.8K
12:27 66.78 66.78 66.78 66.78 0.0K
12:28 66.78 66.78 66.78 66.78 0.4K
12:29 66.78 66.82 66.78 66.82 2.1K
12:30 66.78 66.78 66.73 66.73 1.0K
12:31 66.75 66.84 66.75 66.82 2.7K
12:32 66.83 66.87 66.83 66.87 1.0K
12:33 66.87 66.87 66.85 66.85 1.4K
12:34 66.86 66.91 66.86 66.89 1.8K
12:35 66.89 66.91 66.89 66.91 1.8K
12:36 66.97 66.99 66.97 66.98 1.3K
12:37 66.98 66.99 66.96 66.99 5.7K
12:38 66.99 66.99 66.97 66.97 2.1K
12:39 66.97 66.97 66.97 66.97 0.4K
12:40 66.97 66.97 66.89 66.89 1.9K
12:41 66.89 66.89 66.89 66.89 0.1K
12:42 66.87 66.87 66.85 66.85 1.3K
12:43 66.85 66.86 66.85 66.86 1.4K
12:44 66.86 66.93 66.86 66.93 1.7K
12:45 66.93 66.93 66.93 66.93 0.2K
12:46 66.93 66.93 66.93 66.93 0.3K
12:47 66.93 66.93 66.91 66.91 0.3K
12:48 66.88 66.88 66.84 66.85 2.2K
12:49 66.85 66.86 66.85 66.86 0.3K
12:50 66.86 66.86 66.86 66.86 0.2K
12:51 66.86 66.86 66.86 66.86 0.2K
12:52 66.86 67.02 66.81 67.02 2.4K
12:53 67.04 67.04 67.04 67.04 1.0K
12:54 67.04 67.05 67.04 67.05 0.3K
12:55 67.05 67.07 67.05 67.07 1.4K
12:56 67.07 67.12 67.07 67.11 1.2K
12:57 67.11 67.11 67.11 67.11 0.9K
12:58 67.11 67.11 67.11 67.11 0.1K
12:59 67.15 67.21 67.15 67.16 3.4K
13:00 67.16 67.16 67.16 67.16 1.5K
13:01 67.13 67.13 67.06 67.06 2.0K
13:02 67.14 67.14 67.10 67.10 0.5K
13:03 67.10 67.10 67.10 67.10 0.4K
13:04 67.13 67.13 67.13 67.13 1.5K
13:05 67.13 67.21 67.13 67.17 1.8K
13:06 67.20 67.20 67.20 67.20 0.3K
13:07 67.21 67.23 67.21 67.23 1.7K
13:08 67.21 67.21 67.21 67.21 1.0K
13:09 67.21 67.21 67.21 67.21 0.4K
13:10 67.21 67.24 67.21 67.21 1.3K
13:11 67.21 67.24 67.21 67.24 1.8K
13:12 67.27 67.29 67.27 67.29 1.8K
13:13 67.29 67.32 67.29 67.32 0.5K
13:14 67.31 67.31 67.29 67.29 0.6K
13:15 67.29 67.40 67.29 67.40 2.8K
13:16 67.38 67.42 67.38 67.42 1.2K
13:17 67.42 67.42 67.42 67.42 0.4K
13:18 67.42 67.42 67.35 67.35 3.7K
13:19 67.31 67.31 67.25 67.28 4.4K
13:20 67.25 67.32 67.25 67.28 1.9K
13:21 67.28 67.28 67.28 67.28 0.3K
13:22 67.35 67.39 67.30 67.30 4.1K
13:23 67.30 67.30 67.30 67.30 0.2K
13:24 67.14 67.24 67.14 67.24 2.3K
13:25 67.24 67.24 67.24 67.24 0.1K
13:26 67.20 67.30 67.20 67.30 1.9K
13:27 67.31 67.31 67.21 67.21 2.5K
13:28 67.20 67.20 67.19 67.19 0.6K
13:29 67.11 67.11 67.10 67.10 1.2K
13:30 67.10 67.14 67.09 67.14 1.2K
13:31 67.14 67.14 67.14 67.14 0.5K
13:32 67.14 67.16 67.14 67.16 1.3K
13:33 67.16 67.27 67.16 67.27 4.5K
13:34 67.27 67.36 67.27 67.36 2.0K
13:35 67.36 67.36 67.36 67.36 0.1K
13:36 67.31 67.31 67.31 67.31 1.9K
13:37 67.31 67.32 67.23 67.26 2.7K
13:38 67.26 67.26 67.26 67.26 0.1K
13:39 67.30 67.30 67.30 67.30 1.1K
13:40 67.30 67.31 67.30 67.31 1.3K
13:41 67.31 67.31 67.31 67.31 0.4K
13:42 67.32 67.32 67.27 67.27 1.6K
13:43 67.27 67.27 67.23 67.23 0.5K
13:44 67.23 67.27 67.23 67.27 0.5K
13:45 67.27 67.27 67.21 67.21 2.2K
13:46 67.21 67.23 67.21 67.23 1.0K
13:47 67.23 67.26 67.23 67.26 1.0K
13:48 67.26 67.29 67.26 67.29 1.4K
13:49 67.29 67.29 67.28 67.28 0.4K
13:50 67.28 67.29 67.28 67.29 1.3K
13:51 67.29 67.29 67.29 67.29 0.3K
13:52 67.32 67.32 67.30 67.30 1.1K
13:53 67.30 67.30 67.28 67.28 1.1K
13:54 67.28 67.28 67.24 67.24 0.6K
13:55 67.24 67.24 67.24 67.24 0.3K
13:56 67.24 67.28 67.24 67.28 0.1K
13:57 67.28 67.28 67.24 67.24 1.5K
13:58 67.24 67.28 67.24 67.24 1.5K
13:59 67.25 67.25 67.23 67.24 2.0K
14:00 67.21 67.24 67.21 67.24 0.8K
14:01 67.24 67.24 67.20 67.20 0.6K
14:02 67.20 67.20 67.18 67.20 0.5K
14:03 67.20 67.20 67.17 67.17 1.2K
14:04 67.10 67.13 67.10 67.13 4.1K
14:05 67.13 67.13 67.13 67.13 0.2K
14:06 67.13 67.13 67.13 67.13 0.1K
14:07 67.13 67.15 67.09 67.14 1.2K
14:08 67.14 67.14 67.14 67.14 0.1K
14:09 67.10 67.10 67.02 67.02 2.4K
14:10 67.07 67.08 67.07 67.08 1.5K
14:11 67.08 67.08 67.08 67.08 0.2K
14:12 67.08 67.11 67.08 67.11 1.3K
14:13 67.11 67.13 67.10 67.13 3.7K
14:14 67.13 67.13 67.13 67.13 0.2K
14:15 67.13 67.13 67.11 67.11 0.5K
14:16 67.11 67.11 67.11 67.11 0.3K
14:17 67.11 67.11 67.11 67.11 0.5K
14:18 67.11 67.14 67.11 67.14 1.7K
14:19 67.14 67.14 67.14 67.14 0.2K
14:20 67.14 67.14 67.11 67.11 1.1K
14:21 67.11 67.11 67.11 67.11 0.2K
14:22 67.11 67.13 67.11 67.11 0.9K
14:23 67.19 67.22 67.19 67.22 2.8K
14:24 67.22 67.24 67.22 67.24 1.8K
14:25 67.24 67.24 67.19 67.19 1.8K
14:26 67.20 67.20 67.20 67.20 1.3K
14:27 67.20 67.20 67.20 67.20 0.2K
14:28 67.13 67.13 67.12 67.12 1.3K
14:29 67.12 67.12 67.12 67.12 0.1K
14:30 67.12 67.14 67.12 67.14 1.2K
14:31 67.14 67.17 67.14 67.15 1.0K
14:32 67.15 67.15 67.15 67.15 0.2K
14:33 67.15 67.18 67.15 67.18 0.6K
14:34 67.16 67.16 67.16 67.16 0.5K
14:35 67.16 67.16 67.16 67.16 0.1K
14:36 67.16 67.19 67.16 67.17 1.2K
14:37 67.17 67.17 67.16 67.16 1.9K
14:38 67.16 67.16 67.16 67.16 0.1K
14:39 67.16 67.16 67.13 67.14 1.8K
14:40 67.14 67.14 67.10 67.10 0.4K
14:41 67.10 67.10 67.10 67.10 0.1K
14:42 67.10 67.14 67.10 67.14 3.3K
14:43 67.14 67.14 67.02 67.02 1.9K
14:44 67.02 67.02 67.02 67.02 0.0K
14:45 67.02 67.02 67.02 67.02 0.2K
14:46 67.02 67.02 66.97 66.97 1.3K
14:47 66.97 67.01 66.97 67.01 0.3K
14:48 67.01 67.01 67.01 67.01 0.2K
14:49 67.01 67.06 67.01 67.02 0.6K
14:50 67.02 67.02 67.02 67.02 0.1K
14:51 67.03 67.03 67.03 67.03 0.5K
14:52 66.99 67.03 66.99 67.03 0.5K
14:53 66.96 66.97 66.96 66.97 1.0K
14:54 66.97 67.03 66.97 66.99 0.5K
14:55 66.97 66.98 66.97 66.98 2.0K
14:56 66.98 66.99 66.96 66.96 1.9K
14:57 66.95 66.99 66.95 66.99 2.1K
14:58 66.99 67.02 66.99 67.01 1.9K
14:59 67.01 67.07 67.01 67.07 3.5K
15:00 67.07 67.07 67.07 67.07 1.1K
15:01 67.02 67.03 67.01 67.01 4.7K
15:02 67.01 67.01 67.01 67.01 0.2K
15:03 67.01 67.05 67.01 67.05 0.4K
15:04 67.05 67.05 67.05 67.05 0.5K
15:05 67.05 67.05 67.05 67.05 0.2K
15:06 67.05 67.05 67.01 67.01 0.2K
15:07 66.98 66.98 66.98 66.98 2.0K
15:08 66.98 67.03 66.98 67.03 1.7K
15:09 67.03 67.03 67.03 67.03 0.4K
15:10 67.03 67.10 67.03 67.10 2.0K
15:11 67.10 67.10 67.10 67.10 0.2K
15:12 67.10 67.15 67.10 67.14 1.6K
15:13 67.14 67.14 67.10 67.10 0.8K
15:14 67.10 67.10 67.10 67.10 0.3K
15:15 67.10 67.19 67.10 67.19 2.3K
15:16 67.19 67.19 67.17 67.17 2.2K
15:17 67.17 67.17 67.17 67.17 0.7K
15:18 67.17 67.28 67.17 67.26 0.6K
15:19 67.26 67.31 67.26 67.31 4.6K
15:20 67.31 67.31 67.31 67.31 0.2K
15:21 67.31 67.31 67.27 67.27 1.1K
15:22 67.27 67.27 67.20 67.20 1.9K
15:23 67.20 67.24 67.20 67.21 0.6K
15:24 67.17 67.17 67.12 67.12 2.6K
15:25 67.11 67.11 67.11 67.11 1.0K
15:26 67.11 67.11 67.07 67.09 1.6K
15:27 67.09 67.09 67.07 67.07 1.2K
15:28 67.07 67.07 67.07 67.07 0.7K
15:29 67.07 67.07 67.02 67.02 0.5K
15:30 67.00 67.03 67.00 67.03 3.2K
15:31 66.99 66.99 66.99 66.99 0.6K
15:32 66.99 66.99 66.99 66.99 1.3K
15:33 66.99 66.99 66.96 66.97 0.5K
15:34 66.97 67.05 66.97 67.05 4.9K
15:35 67.02 67.03 67.02 67.03 4.3K
15:36 67.03 67.03 67.03 67.03 0.5K
15:37 67.03 67.03 66.94 66.94 2.3K
15:38 66.95 66.95 66.91 66.91 1.3K
15:39 66.89 66.89 66.80 66.80 3.2K
15:40 66.77 66.77 66.72 66.77 4.0K
15:41 66.78 66.81 66.76 66.81 0.9K
15:42 66.81 66.81 66.75 66.78 5.4K
15:43 66.79 66.79 66.74 66.74 6.9K
15:44 66.74 66.76 66.74 66.74 3.7K
15:45 66.74 66.81 66.74 66.81 1.7K
15:46 66.81 66.81 66.70 66.70 3.2K
15:47 66.74 66.76 66.74 66.76 4.0K
15:48 66.77 66.77 66.71 66.71 0.7K
15:49 66.71 66.71 66.68 66.70 5.2K
15:50 66.70 66.72 66.67 66.67 4.5K
15:51 66.75 66.79 66.75 66.75 10.5K
15:52 66.78 66.85 66.78 66.80 6.2K
15:53 66.93 66.93 66.84 66.86 6.4K
15:54 66.86 66.86 66.82 66.82 4.3K
15:55 66.79 66.88 66.79 66.87 8.7K
15:56 66.83 67.04 66.83 67.03 16.2K
15:57 67.01 67.03 66.97 66.97 14.2K
15:58 67.02 67.04 67.00 67.01 14.3K
15:59 67.02 67.11 67.02 67.11 17.8K
16:00 67.13 67.21 67.12 67.17 173.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available