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 63.31 64.00 62.53 63.74 14.7K
09:32 63.54 63.54 63.54 63.54 0.4K
09:33 63.54 63.54 63.50 63.50 0.1K
09:34 63.50 63.50 63.45 63.45 0.4K
09:35 63.63 63.64 63.55 63.55 1.2K
09:36 63.55 63.55 63.55 63.55 0.2K
09:37 63.55 63.55 63.26 63.28 5.6K
09:38 63.29 63.31 63.29 63.31 1.0K
09:39 63.34 63.35 63.34 63.35 1.9K
09:40 63.35 63.56 63.35 63.56 4.7K
09:41 63.58 63.75 63.58 63.75 2.5K
09:42 63.74 63.87 63.74 63.87 1.6K
09:43 64.00 64.00 63.89 63.89 1.5K
09:44 63.89 63.98 63.89 63.98 0.3K
09:45 63.90 63.91 63.73 63.78 8.0K
09:46 63.78 63.78 63.73 63.74 5.1K
09:47 63.61 63.69 63.61 63.69 2.3K
09:48 63.65 63.65 63.65 63.65 0.1K
09:49 63.65 63.65 63.43 63.43 1.5K
09:50 63.43 63.43 63.33 63.41 1.0K
09:51 63.41 63.41 63.12 63.12 4.1K
09:52 63.12 63.12 63.07 63.07 0.4K
09:53 63.07 63.18 63.07 63.16 2.2K
09:54 63.16 63.16 63.10 63.16 12.5K
09:55 63.16 63.33 63.15 63.33 4.4K
09:56 63.35 63.35 63.31 63.31 3.4K
09:57 63.22 63.22 63.15 63.15 3.7K
09:58 63.22 63.29 63.22 63.29 3.4K
09:59 63.40 63.40 63.35 63.38 3.8K
10:00 63.38 63.38 63.38 63.38 0.5K
10:01 63.38 63.38 63.28 63.28 1.5K
10:02 63.25 63.30 63.21 63.21 3.1K
10:03 63.19 63.19 63.06 63.06 10.1K
10:04 63.05 63.10 62.90 63.00 4.7K
10:05 62.98 63.12 62.92 63.12 7.3K
10:06 63.12 63.12 63.12 63.12 0.0K
10:07 63.12 63.13 63.00 63.13 2.0K
10:08 63.02 63.13 63.02 63.13 0.7K
10:09 63.13 63.13 63.13 63.13 2.0K
10:10 63.08 63.19 62.94 62.94 2.1K
10:11 62.86 62.87 62.83 62.87 1.0K
10:12 62.87 62.87 62.72 62.72 1.8K
10:13 62.62 62.62 62.54 62.58 3.5K
10:14 62.58 62.63 62.58 62.63 6.1K
10:15 62.63 62.63 62.63 62.63 1.0K
10:16 62.63 62.63 62.62 62.62 2.2K
10:17 62.62 62.62 62.62 62.62 4.6K
10:18 62.64 62.81 62.64 62.80 2.8K
10:19 62.70 62.82 62.65 62.65 2.1K
10:20 62.79 62.79 62.78 62.78 1.7K
10:21 62.78 62.80 62.76 62.80 0.5K
10:22 62.80 62.86 62.78 62.78 1.3K
10:23 62.84 62.99 62.84 62.94 2.7K
10:24 62.94 62.94 62.72 62.73 3.0K
10:25 62.97 62.97 62.91 62.91 2.1K
10:26 62.82 62.82 62.82 62.82 0.9K
10:27 62.82 62.82 62.82 62.82 0.5K
10:28 62.82 62.82 62.70 62.70 7.9K
10:29 62.68 62.69 62.61 62.69 4.0K
10:30 62.69 62.77 62.61 62.77 4.7K
10:31 62.77 62.77 62.77 62.77 0.3K
10:32 62.90 62.91 62.90 62.91 2.5K
10:33 62.87 63.16 62.87 63.16 5.1K
10:34 63.20 63.20 63.18 63.18 1.6K
10:35 63.20 63.20 63.13 63.13 0.9K
10:36 63.13 63.20 63.13 63.14 1.0K
10:37 63.23 63.24 63.23 63.23 3.5K
10:38 63.23 63.27 63.22 63.27 1.4K
10:39 63.22 63.24 63.15 63.15 6.5K
10:40 63.21 63.21 63.13 63.13 0.8K
10:41 63.13 63.13 63.01 63.01 0.8K
10:42 63.01 63.01 63.01 63.01 0.2K
10:43 63.01 63.20 63.01 63.06 0.8K
10:44 63.06 63.16 63.02 63.02 0.9K
10:45 63.00 63.00 63.00 63.00 0.9K
10:46 63.07 63.07 63.07 63.07 0.2K
10:47 63.00 63.00 62.94 62.94 1.4K
10:48 62.94 63.00 62.94 62.94 1.3K
10:49 62.94 62.98 62.94 62.98 0.3K
10:50 62.91 62.91 62.83 62.83 2.0K
10:51 62.83 62.87 62.83 62.87 0.5K
10:52 62.87 62.87 62.85 62.85 1.4K
10:53 62.85 62.85 62.78 62.78 0.7K
10:54 62.78 62.84 62.77 62.84 2.2K
10:55 62.91 62.91 62.91 62.91 0.9K
10:56 62.91 62.91 62.88 62.88 1.1K
10:57 62.87 62.87 62.87 62.87 0.4K
10:58 62.87 62.87 62.87 62.87 0.1K
10:59 62.87 62.91 62.87 62.91 4.3K
11:00 62.91 62.91 62.91 62.91 0.7K
11:01 62.91 62.98 62.91 62.98 1.1K
11:02 62.98 62.98 62.97 62.97 0.7K
11:03 62.95 62.95 62.93 62.93 0.7K
11:04 62.93 62.93 62.85 62.85 2.4K
11:05 62.85 62.85 62.82 62.82 1.2K
11:06 62.82 62.82 62.77 62.77 0.4K
11:07 62.77 62.86 62.77 62.86 0.5K
11:08 62.86 62.86 62.86 62.86 0.2K
11:09 62.86 62.87 62.86 62.87 0.4K
11:10 62.87 62.87 62.87 62.87 0.5K
11:11 62.82 62.95 62.81 62.95 2.3K
11:12 62.95 62.95 62.85 62.85 1.2K
11:13 62.82 62.82 62.75 62.75 1.9K
11:14 62.75 62.75 62.70 62.70 0.8K
11:15 62.74 62.74 62.65 62.65 1.5K
11:16 62.65 62.69 62.65 62.69 1.3K
11:17 62.70 62.73 62.70 62.73 1.9K
11:18 62.77 62.77 62.70 62.73 3.5K
11:19 62.73 62.78 62.73 62.78 0.8K
11:20 62.74 62.74 62.74 62.74 0.4K
11:21 62.74 62.81 62.74 62.81 0.9K
11:22 62.81 62.81 62.81 62.81 0.1K
11:23 62.81 62.81 62.70 62.70 2.2K
11:24 62.73 62.77 62.73 62.77 0.7K
11:25 62.77 62.80 62.77 62.80 0.6K
11:26 62.80 62.80 62.73 62.73 0.6K
11:27 62.77 62.77 62.77 62.77 0.8K
11:28 62.77 62.77 62.76 62.76 0.2K
11:29 62.76 62.76 62.76 62.76 0.2K
11:30 62.76 62.76 62.76 62.76 0.3K
11:31 62.76 62.84 62.76 62.84 1.6K
11:32 62.84 62.84 62.84 62.84 0.3K
11:33 62.89 62.91 62.88 62.88 1.5K
11:34 62.88 62.88 62.87 62.87 0.9K
11:35 62.87 62.92 62.87 62.92 0.8K
11:36 62.92 62.92 62.92 62.92 0.4K
11:37 62.92 62.99 62.92 62.99 2.0K
11:38 63.05 63.05 62.98 62.99 1.8K
11:39 62.99 63.00 62.99 63.00 0.5K
11:40 63.00 63.00 62.93 62.96 1.1K
11:41 62.96 62.96 62.96 62.96 0.4K
11:42 62.96 62.96 62.90 62.90 0.6K
11:43 62.90 62.94 62.90 62.94 1.1K
11:44 62.98 63.00 62.98 63.00 0.9K
11:45 63.00 63.00 63.00 63.00 0.3K
11:46 63.00 63.00 63.00 63.00 0.2K
11:47 63.00 63.00 63.00 63.00 0.2K
11:48 62.89 62.96 62.89 62.93 2.3K
11:49 62.96 62.97 62.96 62.97 0.5K
11:50 62.97 62.97 62.97 62.97 0.5K
11:51 62.96 62.97 62.96 62.97 0.3K
11:52 62.97 62.97 62.97 62.97 0.1K
11:53 62.95 62.99 62.95 62.99 0.4K
11:54 63.12 63.12 63.07 63.07 6.9K
11:55 63.07 63.13 63.07 63.13 1.2K
11:56 63.15 63.16 63.15 63.16 1.9K
11:57 63.20 63.20 63.19 63.20 2.3K
11:58 63.20 63.30 63.19 63.30 7.1K
11:59 63.30 63.40 63.30 63.40 1.9K
12:00 63.40 63.40 63.37 63.37 1.2K
12:01 63.44 63.50 63.44 63.49 1.6K
12:02 63.49 63.53 63.49 63.53 0.7K
12:03 63.53 63.53 63.53 63.53 0.4K
12:04 63.53 63.56 63.53 63.56 1.2K
12:05 63.60 63.61 63.53 63.61 1.4K
12:06 63.57 63.58 63.57 63.58 0.9K
12:07 63.63 63.65 63.63 63.65 1.8K
12:08 63.65 63.65 63.57 63.57 0.7K
12:09 63.57 63.57 63.51 63.51 1.3K
12:10 63.51 63.61 63.51 63.61 0.4K
12:11 63.61 63.61 63.46 63.46 3.4K
12:12 63.46 63.50 63.46 63.50 0.5K
12:13 63.43 63.44 63.43 63.44 1.1K
12:14 63.44 63.50 63.44 63.50 2.2K
12:15 63.53 63.53 63.50 63.50 3.0K
12:16 63.50 63.55 63.50 63.55 4.5K
12:17 63.55 63.55 63.51 63.55 1.4K
12:18 63.60 63.60 63.60 63.60 6.8K
12:19 63.62 63.66 63.62 63.66 5.1K
12:20 63.54 63.58 63.54 63.58 1.8K
12:21 63.58 63.58 63.56 63.56 0.8K
12:22 63.56 63.75 63.56 63.75 1.3K
12:23 63.75 63.76 63.73 63.76 0.9K
12:24 63.76 63.76 63.58 63.58 2.7K
12:25 63.58 63.58 63.58 63.58 0.2K
12:26 63.58 63.58 63.53 63.53 0.9K
12:27 63.53 63.59 63.53 63.59 1.1K
12:28 63.65 63.65 63.65 63.65 0.6K
12:29 63.65 63.65 63.65 63.65 0.3K
12:30 63.65 63.65 63.51 63.51 0.5K
12:31 63.53 63.53 63.52 63.52 1.0K
12:32 63.52 63.52 63.52 63.52 0.2K
12:33 63.52 63.52 63.52 63.52 0.9K
12:34 63.52 63.52 63.52 63.52 0.3K
12:35 63.52 63.52 63.46 63.47 0.9K
12:36 63.47 63.50 63.47 63.50 1.8K
12:37 63.50 63.57 63.49 63.49 1.1K
12:38 63.49 63.49 63.49 63.49 0.2K
12:39 63.49 63.49 63.49 63.49 0.1K
12:40 63.49 63.49 63.48 63.48 1.1K
12:41 63.48 63.48 63.48 63.48 0.6K
12:42 63.48 63.48 63.48 63.48 0.2K
12:43 63.48 63.48 63.36 63.36 1.0K
12:44 63.36 63.36 63.30 63.30 0.4K
12:45 63.35 63.35 63.35 63.35 0.4K
12:46 63.35 63.35 63.35 63.35 2.3K
12:47 63.35 63.48 63.35 63.48 2.2K
12:48 63.48 63.60 63.48 63.60 0.7K
12:49 63.60 63.60 63.60 63.60 0.2K
12:50 63.60 63.60 63.60 63.60 0.7K
12:51 63.60 63.60 63.57 63.60 0.8K
12:52 63.60 63.60 63.60 63.60 0.0K
12:53 63.60 63.66 63.60 63.66 0.9K
12:54 63.66 63.70 63.65 63.70 1.4K
12:55 63.70 63.81 63.70 63.81 0.8K
12:56 63.81 63.83 63.81 63.83 0.2K
12:57 63.83 63.83 63.83 63.83 0.1K
12:58 63.84 63.84 63.82 63.82 1.0K
12:59 63.82 63.85 63.82 63.85 1.1K
13:00 63.85 63.85 63.78 63.78 1.1K
13:01 63.78 63.86 63.78 63.86 0.5K
13:02 63.86 63.86 63.81 63.86 0.5K
13:03 63.84 63.84 63.84 63.84 1.1K
13:04 63.84 63.84 63.84 63.84 1.0K
13:05 63.84 63.84 63.84 63.84 0.2K
13:06 63.82 63.82 63.82 63.82 0.4K
13:07 63.82 63.82 63.82 63.82 0.0K
13:08 63.82 63.86 63.67 63.67 1.1K
13:09 63.67 63.67 63.67 63.67 0.1K
13:10 63.75 63.75 63.72 63.72 0.3K
13:11 63.72 63.77 63.72 63.77 0.5K
13:12 63.77 63.77 63.77 63.77 1.0K
13:13 63.77 63.77 63.77 63.77 0.7K
13:14 63.77 63.77 63.71 63.76 2.7K
13:15 63.76 63.76 63.76 63.76 3.1K
13:16 63.81 63.84 63.81 63.81 1.2K
13:17 63.81 63.81 63.81 63.81 0.3K
13:18 63.81 63.81 63.73 63.73 0.8K
13:19 63.73 63.77 63.73 63.77 0.6K
13:20 63.77 63.77 63.77 63.77 0.3K
13:21 63.73 63.73 63.67 63.67 1.4K
13:22 63.67 63.72 63.67 63.72 0.6K
13:23 63.72 63.72 63.70 63.71 0.3K
13:24 63.71 63.71 63.71 63.71 0.6K
13:25 63.71 63.71 63.61 63.61 1.9K
13:26 63.61 63.61 63.59 63.59 0.9K
13:27 63.56 63.56 63.55 63.55 16.5K
13:28 63.55 63.60 63.55 63.55 6.1K
13:29 63.55 63.55 63.34 63.34 0.8K
13:30 63.34 63.39 63.34 63.39 1.0K
13:31 63.40 63.44 63.39 63.44 1.8K
13:32 63.44 63.44 63.36 63.36 0.7K
13:33 63.39 63.44 63.39 63.44 0.9K
13:34 63.44 63.49 63.44 63.49 0.8K
13:35 63.50 63.50 63.50 63.50 1.4K
13:36 63.44 63.44 63.40 63.44 0.7K
13:37 63.38 63.39 63.38 63.39 1.5K
13:38 63.39 63.39 63.39 63.39 0.7K
13:39 63.26 63.26 63.23 63.23 1.0K
13:40 63.21 63.21 63.11 63.11 1.7K
13:41 63.11 63.12 63.11 63.12 0.8K
13:42 63.12 63.12 63.12 63.12 0.2K
13:43 63.12 63.12 63.12 63.12 0.2K
13:44 63.12 63.12 63.11 63.11 0.3K
13:45 63.11 63.11 63.11 63.11 0.8K
13:46 63.11 63.11 63.11 63.11 0.6K
13:47 63.11 63.11 63.08 63.08 0.5K
13:48 63.08 63.08 63.08 63.08 0.2K
13:49 63.08 63.08 63.08 63.08 1.0K
13:50 63.08 63.08 63.08 63.08 0.4K
13:51 63.08 63.08 63.06 63.06 0.3K
13:52 63.06 63.06 63.06 63.06 0.1K
13:53 63.06 63.06 63.06 63.06 0.2K
13:54 63.06 63.10 63.06 63.10 0.5K
13:55 63.10 63.10 63.10 63.10 0.4K
13:56 63.05 63.05 63.00 63.00 1.7K
13:57 63.01 63.01 63.01 63.01 0.6K
13:58 63.01 63.01 63.01 63.01 0.7K
13:59 63.01 63.01 62.94 62.98 1.8K
14:00 62.98 62.98 62.98 62.98 0.8K
14:01 62.98 62.98 62.98 62.98 0.1K
14:02 62.98 62.98 62.95 62.95 2.4K
14:03 62.95 62.95 62.94 62.94 1.9K
14:04 62.94 62.96 62.94 62.94 2.0K
14:05 62.97 62.97 62.97 62.97 0.4K
14:06 62.97 62.97 62.86 62.86 0.9K
14:07 62.86 62.87 62.86 62.87 0.4K
14:08 62.87 62.87 62.87 62.87 0.3K
14:09 62.87 62.94 62.87 62.94 0.7K
14:10 62.94 62.94 62.93 62.93 1.7K
14:11 62.93 62.93 62.93 62.93 0.2K
14:12 62.93 62.93 62.93 62.93 0.0K
14:13 62.93 62.93 62.87 62.87 1.8K
14:14 62.87 62.93 62.87 62.93 0.6K
14:15 62.93 62.93 62.93 62.93 0.2K
14:16 62.93 62.93 62.93 62.93 0.2K
14:17 62.93 63.00 62.93 63.00 2.2K
14:18 63.03 63.03 63.03 63.03 0.7K
14:19 63.08 63.08 63.03 63.03 1.0K
14:20 63.03 63.03 63.03 63.03 0.2K
14:21 63.03 63.07 63.03 63.07 0.8K
14:22 63.05 63.05 63.05 63.05 1.1K
14:23 63.05 63.05 63.05 63.05 1.2K
14:24 63.13 63.13 63.10 63.10 2.7K
14:25 63.10 63.10 63.10 63.10 0.3K
14:26 63.10 63.10 63.07 63.07 0.5K
14:27 63.07 63.07 63.06 63.07 0.9K
14:28 63.07 63.10 63.07 63.10 0.5K
14:29 63.10 63.10 63.07 63.07 0.6K
14:30 63.07 63.16 63.07 63.16 0.8K
14:31 63.11 63.13 63.11 63.13 1.5K
14:32 63.13 63.13 63.09 63.09 0.4K
14:33 63.10 63.10 63.10 63.10 0.9K
14:34 63.10 63.15 63.08 63.15 0.9K
14:35 63.15 63.15 63.12 63.12 0.4K
14:36 63.09 63.09 63.04 63.05 18.3K
14:37 62.95 62.97 62.95 62.97 17.7K
14:38 62.97 63.06 62.97 63.06 6.4K
14:39 63.06 63.06 63.06 63.06 0.5K
14:40 63.06 63.06 63.06 63.06 0.4K
14:41 63.06 63.06 63.06 63.06 0.4K
14:42 63.06 63.15 63.06 63.15 9.2K
14:43 63.15 63.15 63.09 63.09 2.0K
14:44 63.09 63.12 63.00 63.12 5.5K
14:45 63.12 63.12 63.12 63.12 0.6K
14:46 63.12 63.12 63.06 63.06 1.6K
14:47 63.06 63.06 63.06 63.06 0.4K
14:48 63.05 63.05 63.05 63.05 0.6K
14:49 63.05 63.05 63.05 63.05 0.6K
14:50 63.03 63.07 63.03 63.07 6.4K
14:51 63.07 63.07 63.04 63.07 0.9K
14:52 63.07 63.07 63.02 63.05 0.9K
14:53 63.05 63.05 63.00 63.03 2.3K
14:54 63.03 63.03 63.00 63.00 0.7K
14:55 63.00 63.04 62.98 62.98 2.0K
14:56 63.00 63.04 62.98 63.04 1.3K
14:57 63.04 63.04 63.00 63.00 0.9K
14:58 63.00 63.04 63.00 63.04 1.2K
14:59 62.99 63.04 62.96 63.04 2.0K
15:00 63.04 63.04 63.04 63.04 0.4K
15:01 63.04 63.04 62.98 63.01 3.6K
15:02 63.05 63.05 62.99 62.99 5.3K
15:03 62.99 63.00 62.96 62.96 0.8K
15:04 62.96 62.96 62.95 62.95 1.1K
15:05 62.94 62.94 62.94 62.94 0.6K
15:06 62.94 62.96 62.94 62.96 0.5K
15:07 62.96 62.96 62.96 62.96 1.4K
15:08 62.91 62.91 62.91 62.91 1.3K
15:09 62.91 62.95 62.91 62.95 0.4K
15:10 62.95 62.95 62.95 62.95 1.1K
15:11 62.95 62.96 62.95 62.96 0.6K
15:12 62.96 62.97 62.96 62.97 0.8K
15:13 62.97 63.00 62.97 63.00 3.2K
15:14 62.98 63.00 62.96 62.96 3.0K
15:15 62.96 62.96 62.95 62.95 0.6K
15:16 62.94 62.94 62.92 62.92 3.1K
15:17 62.92 62.92 62.92 62.92 0.4K
15:18 62.93 62.94 62.91 62.91 2.3K
15:19 62.94 62.94 62.94 62.94 3.8K
15:20 62.94 62.94 62.94 62.94 1.1K
15:21 62.94 62.94 62.91 62.91 1.4K
15:22 62.93 62.96 62.93 62.95 5.8K
15:23 62.95 63.00 62.95 63.00 4.0K
15:24 63.00 63.00 63.00 63.00 2.7K
15:25 63.02 63.02 62.98 63.00 2.9K
15:26 63.00 63.02 62.98 63.00 2.0K
15:27 63.02 63.02 62.99 63.02 1.4K
15:28 63.02 63.02 62.97 62.97 2.1K
15:29 62.97 62.97 62.97 62.97 2.5K
15:30 62.93 62.98 62.89 62.97 6.4K
15:31 62.97 62.97 62.94 62.94 1.3K
15:32 62.94 62.94 62.86 62.88 6.1K
15:33 62.88 62.91 62.88 62.91 3.6K
15:34 62.91 62.91 62.89 62.89 4.5K
15:35 62.89 62.91 62.89 62.91 2.6K
15:36 62.87 62.87 62.87 62.87 4.7K
15:37 62.87 63.00 62.87 63.00 16.2K
15:38 62.98 63.00 62.98 63.00 4.1K
15:39 62.96 62.97 62.96 62.97 4.1K
15:40 62.97 62.98 62.97 62.98 3.0K
15:41 63.00 63.06 62.96 63.06 4.3K
15:42 63.06 63.06 63.01 63.06 3.3K
15:43 63.01 63.12 63.01 63.12 11.7K
15:44 63.12 63.12 63.09 63.11 4.2K
15:45 63.08 63.08 62.99 62.99 5.2K
15:46 62.99 62.99 62.99 62.99 1.1K
15:47 62.99 63.02 62.96 63.02 7.9K
15:48 63.02 63.11 63.02 63.05 3.5K
15:49 63.03 63.12 63.03 63.12 7.2K
15:50 63.11 63.11 63.03 63.03 5.7K
15:51 63.02 63.03 62.87 62.87 6.1K
15:52 62.90 62.92 62.89 62.92 7.1K
15:53 62.90 62.90 62.85 62.85 4.9K
15:54 62.97 62.97 62.92 62.94 17.3K
15:55 62.96 62.97 62.95 62.97 7.9K
15:56 63.00 63.06 62.97 63.06 11.2K
15:57 63.08 63.08 63.00 63.00 21.7K
15:58 63.00 63.03 62.99 62.99 8.6K
15:59 63.00 63.00 62.96 62.99 24.9K
16:00 62.98 63.09 62.90 63.07 201.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available