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 63.07 63.43 61.98 63.25 13.8K
09:32 63.37 63.37 63.26 63.26 1.3K
09:33 63.26 63.28 63.26 63.26 0.7K
09:34 63.26 63.27 63.26 63.27 1.0K
09:35 63.49 63.63 63.49 63.63 1.9K
09:36 63.63 63.67 63.29 63.29 1.2K
09:37 63.29 63.29 63.29 63.29 0.3K
09:38 63.20 63.20 63.20 63.20 0.9K
09:39 63.20 63.20 63.20 63.20 0.0K
09:40 63.20 63.20 63.04 63.15 2.4K
09:41 63.15 63.15 62.96 62.96 3.1K
09:42 62.96 62.96 62.96 62.96 0.1K
09:43 62.96 63.03 62.96 63.03 0.7K
09:44 63.03 63.16 63.03 63.16 1.6K
09:45 63.16 63.16 63.03 63.03 0.9K
09:46 63.03 63.16 63.00 63.00 2.3K
09:47 63.00 63.00 63.00 63.00 0.3K
09:48 63.00 63.00 62.99 62.99 11.5K
09:49 62.99 63.07 62.99 63.07 0.8K
09:50 63.07 63.13 63.07 63.13 0.5K
09:51 63.13 63.15 63.02 63.15 1.9K
09:52 63.15 63.15 63.15 63.15 0.1K
09:53 63.15 63.15 63.06 63.06 0.3K
09:54 63.06 63.06 62.93 62.93 2.6K
09:55 62.87 62.89 62.87 62.89 1.1K
09:56 62.88 62.90 62.88 62.90 1.4K
09:57 62.90 62.90 62.90 62.90 0.5K
09:58 62.90 62.92 62.90 62.92 1.2K
09:59 63.02 63.02 62.97 62.97 3.6K
10:00 62.97 63.07 62.97 63.07 0.5K
10:01 63.07 63.14 63.07 63.13 3.3K
10:02 63.13 63.17 63.13 63.17 0.3K
10:03 63.14 63.14 63.07 63.07 1.3K
10:04 63.16 63.20 63.16 63.20 1.6K
10:05 63.20 63.20 63.11 63.11 1.0K
10:06 63.11 63.11 63.05 63.05 1.7K
10:07 63.03 63.03 62.85 62.85 4.0K
10:08 62.85 62.85 62.81 62.82 2.3K
10:09 62.82 62.82 62.82 62.82 0.5K
10:10 62.82 62.82 62.77 62.77 0.5K
10:11 62.85 62.86 62.85 62.85 2.8K
10:12 62.85 62.91 62.85 62.91 1.7K
10:13 62.91 62.96 62.90 62.95 3.9K
10:14 62.84 62.84 62.81 62.81 1.7K
10:15 62.79 62.79 62.79 62.79 1.4K
10:16 62.79 62.79 62.78 62.78 0.9K
10:17 62.73 62.82 62.73 62.77 3.1K
10:18 62.77 62.77 62.77 62.77 1.2K
10:19 62.78 62.81 62.78 62.81 1.6K
10:20 62.77 62.86 62.77 62.86 3.1K
10:21 62.86 62.86 62.86 62.86 1.2K
10:22 62.86 62.86 62.69 62.69 4.1K
10:23 62.69 62.74 62.67 62.71 1.4K
10:24 62.67 62.67 62.65 62.65 2.8K
10:25 62.65 62.65 62.65 62.65 0.6K
10:26 62.63 62.63 62.62 62.62 2.5K
10:27 62.59 62.59 62.45 62.45 1.8K
10:28 62.41 62.44 62.41 62.44 2.5K
10:29 62.44 62.44 62.37 62.39 2.6K
10:30 62.39 62.39 62.39 62.39 0.9K
10:31 62.39 62.54 62.39 62.53 5.1K
10:32 62.53 62.53 62.53 62.53 0.3K
10:33 62.58 62.58 62.58 62.58 0.5K
10:34 62.58 62.58 62.57 62.57 1.4K
10:35 62.54 62.54 62.54 62.54 1.5K
10:36 62.54 62.62 62.54 62.62 1.2K
10:37 62.62 62.62 62.62 62.62 0.8K
10:38 62.62 62.62 62.55 62.55 1.2K
10:39 62.60 62.60 62.54 62.54 1.7K
10:40 62.54 62.60 62.54 62.58 2.1K
10:41 62.58 62.59 62.58 62.59 2.2K
10:42 62.56 62.56 62.56 62.56 1.6K
10:43 62.56 62.56 62.53 62.53 0.5K
10:44 62.53 62.53 62.53 62.53 0.2K
10:45 62.53 62.53 62.51 62.51 0.5K
10:46 62.56 62.56 62.51 62.51 0.7K
10:47 62.48 62.48 62.42 62.42 2.9K
10:48 62.42 62.42 62.35 62.35 2.3K
10:49 62.35 62.49 62.35 62.49 3.0K
10:50 62.49 62.49 62.41 62.41 1.3K
10:51 62.41 62.41 62.35 62.37 1.8K
10:52 62.37 62.40 62.37 62.40 0.6K
10:53 62.40 62.41 62.40 62.41 0.8K
10:54 62.41 62.42 62.41 62.42 0.7K
10:55 62.42 62.42 62.40 62.40 0.7K
10:56 62.37 62.38 62.37 62.37 1.0K
10:57 62.36 62.36 62.36 62.36 0.4K
10:58 62.36 62.36 62.33 62.33 0.4K
10:59 62.33 62.40 62.30 62.30 1.3K
11:00 62.30 62.33 62.25 62.25 1.7K
11:01 62.25 62.36 62.25 62.36 2.4K
11:02 62.29 62.29 62.29 62.29 0.3K
11:03 62.28 62.35 62.28 62.35 2.2K
11:04 62.35 62.35 62.28 62.28 2.0K
11:05 62.28 62.28 62.22 62.23 3.0K
11:06 62.21 62.21 62.15 62.15 2.6K
11:07 62.15 62.15 62.15 62.15 0.4K
11:08 62.15 62.15 62.12 62.12 0.5K
11:09 62.12 62.12 62.11 62.11 1.2K
11:10 62.11 62.11 62.11 62.11 1.8K
11:11 62.11 62.11 62.11 62.11 0.5K
11:12 62.11 62.13 62.08 62.10 2.2K
11:13 62.10 62.18 62.10 62.18 4.2K
11:14 62.14 62.14 62.14 62.14 3.2K
11:15 62.14 62.14 62.09 62.09 0.6K
11:16 62.09 62.09 62.09 62.09 0.3K
11:17 62.09 62.09 62.09 62.09 0.5K
11:18 62.09 62.09 62.08 62.08 0.5K
11:19 62.08 62.13 62.08 62.13 1.3K
11:20 62.13 62.13 62.13 62.13 1.0K
11:21 62.13 62.13 62.13 62.13 0.2K
11:22 62.09 62.09 62.09 62.09 0.2K
11:23 62.09 62.09 62.09 62.09 0.5K
11:24 62.12 62.12 62.12 62.12 0.9K
11:25 62.12 62.18 62.11 62.18 4.1K
11:26 62.18 62.21 62.18 62.21 1.3K
11:27 62.21 62.21 62.11 62.11 1.5K
11:28 62.14 62.14 62.14 62.14 0.3K
11:29 62.14 62.14 62.04 62.04 1.8K
11:30 62.06 62.07 62.06 62.07 5.2K
11:31 62.07 62.07 62.07 62.07 0.4K
11:32 62.07 62.13 62.07 62.11 1.2K
11:33 62.02 62.02 61.97 61.99 3.1K
11:34 61.99 61.99 61.99 61.99 0.3K
11:35 62.04 62.04 62.02 62.03 1.5K
11:36 62.03 62.03 62.03 62.03 2.8K
11:37 62.03 62.04 62.03 62.04 4.2K
11:38 62.04 62.04 61.96 61.96 3.9K
11:39 61.97 62.00 61.92 61.92 1.8K
11:40 61.86 61.86 61.86 61.86 0.7K
11:41 61.86 61.86 61.86 61.86 0.3K
11:42 61.86 61.96 61.86 61.90 1.1K
11:43 61.90 61.90 61.90 61.90 0.5K
11:44 61.90 61.90 61.90 61.90 0.3K
11:45 61.90 61.95 61.90 61.95 2.5K
11:46 61.92 61.94 61.92 61.94 1.4K
11:47 61.94 61.98 61.94 61.98 1.8K
11:48 61.98 61.98 61.98 61.98 5.4K
11:49 61.98 61.98 61.95 61.95 0.9K
11:50 61.95 61.95 61.95 61.95 0.8K
11:51 61.95 61.95 61.89 61.89 0.4K
11:52 61.89 61.89 61.89 61.89 0.5K
11:53 61.89 61.89 61.79 61.79 3.5K
11:54 61.79 61.84 61.79 61.84 1.1K
11:55 61.84 61.84 61.84 61.84 0.2K
11:56 61.79 61.79 61.79 61.79 1.0K
11:57 61.79 61.80 61.79 61.80 0.8K
11:58 61.71 61.81 61.71 61.81 4.6K
11:59 61.84 61.84 61.82 61.82 1.2K
12:00 61.82 61.82 61.81 61.81 1.7K
12:01 61.84 61.84 61.76 61.77 2.8K
12:02 61.72 61.75 61.72 61.75 3.7K
12:03 61.75 61.90 61.75 61.90 1.5K
12:04 61.90 61.90 61.90 61.90 0.5K
12:05 61.90 61.90 61.90 61.90 0.7K
12:06 61.93 61.96 61.93 61.96 1.2K
12:07 62.02 62.05 62.02 62.05 6.0K
12:08 62.05 62.05 62.00 62.00 0.5K
12:09 62.00 62.00 62.00 62.00 0.4K
12:10 62.00 62.05 62.00 62.05 0.4K
12:11 62.05 62.05 62.05 62.05 0.2K
12:12 61.97 61.99 61.97 61.99 1.6K
12:13 61.99 61.99 61.94 61.94 2.9K
12:14 61.94 61.94 61.94 61.94 0.2K
12:15 61.98 61.98 61.98 61.98 0.7K
12:16 61.98 61.98 61.95 61.95 0.2K
12:17 61.95 62.00 61.95 62.00 0.9K
12:18 62.00 62.00 61.97 61.97 1.1K
12:19 61.97 61.97 61.91 61.91 0.8K
12:20 61.91 61.94 61.91 61.94 1.1K
12:21 61.90 61.90 61.88 61.88 0.9K
12:22 61.88 61.99 61.88 61.99 4.0K
12:23 61.99 61.99 61.96 61.96 0.7K
12:24 61.96 62.01 61.91 61.91 3.7K
12:25 61.91 61.91 61.91 61.91 0.6K
12:26 61.91 61.91 61.91 61.91 0.4K
12:27 61.91 61.91 61.91 61.91 0.1K
12:28 61.91 61.91 61.91 61.91 0.4K
12:29 61.91 62.04 61.91 62.04 6.3K
12:30 62.04 62.11 62.01 62.11 6.0K
12:31 62.11 62.11 62.02 62.02 2.7K
12:32 62.02 62.02 62.02 62.02 0.8K
12:33 62.01 62.11 61.96 61.96 13.3K
12:34 61.96 61.97 61.96 61.97 0.3K
12:35 61.97 61.97 61.97 61.97 0.4K
12:36 61.97 61.97 61.97 61.97 0.2K
12:37 61.97 61.97 61.97 61.97 0.5K
12:38 62.02 62.03 62.02 62.03 1.8K
12:39 62.03 62.03 61.96 61.96 2.3K
12:40 61.96 61.96 61.95 61.95 0.8K
12:41 61.95 62.01 61.95 62.01 2.6K
12:42 62.01 62.01 62.01 62.01 1.0K
12:43 62.01 62.08 62.00 62.00 11.1K
12:44 62.00 62.00 62.00 62.00 0.8K
12:45 61.96 61.96 61.96 61.96 0.8K
12:46 61.96 61.96 61.96 61.96 0.1K
12:47 61.96 62.23 61.96 62.23 5.5K
12:48 62.23 62.23 62.23 62.23 0.3K
12:49 62.23 62.23 62.23 62.23 0.2K
12:50 62.23 62.26 62.23 62.26 0.9K
12:51 62.26 62.26 62.26 62.26 0.2K
12:52 62.26 62.26 62.26 62.26 0.1K
12:53 62.26 62.26 62.26 62.26 0.2K
12:54 62.26 62.26 62.22 62.22 0.6K
12:55 62.22 62.22 62.22 62.22 0.2K
12:56 62.22 62.22 62.19 62.19 1.7K
12:57 62.25 62.25 62.16 62.16 1.7K
12:58 62.15 62.16 62.09 62.09 4.2K
12:59 62.09 62.09 62.08 62.09 0.7K
13:00 62.15 62.15 62.15 62.15 1.9K
13:01 62.15 62.15 62.13 62.13 0.7K
13:02 62.12 62.12 62.12 62.12 0.4K
13:03 62.12 62.12 62.09 62.09 1.4K
13:04 62.09 62.14 62.09 62.14 0.9K
13:05 62.14 62.14 62.14 62.14 0.6K
13:06 62.14 62.14 62.09 62.12 5.0K
13:07 62.20 62.20 62.20 62.20 0.9K
13:08 62.20 62.20 62.20 62.20 0.6K
13:09 62.20 62.20 62.14 62.14 0.8K
13:10 62.14 62.14 62.14 62.14 0.4K
13:11 62.14 62.14 62.14 62.14 0.4K
13:12 62.14 62.14 62.14 62.14 1.6K
13:13 62.16 62.31 62.16 62.31 5.5K
13:14 62.31 62.31 62.31 62.31 0.3K
13:15 62.31 62.31 62.31 62.31 0.1K
13:16 62.27 62.27 62.23 62.23 0.9K
13:17 62.23 62.23 62.21 62.21 0.6K
13:18 62.21 62.21 62.21 62.21 0.1K
13:19 62.23 62.23 62.23 62.23 0.7K
13:20 62.25 62.25 62.01 62.01 7.4K
13:21 62.09 62.17 62.09 62.17 2.8K
13:22 62.17 62.18 62.17 62.18 0.6K
13:23 62.18 62.18 62.13 62.13 0.5K
13:24 62.13 62.24 62.13 62.24 2.9K
13:25 62.24 62.35 62.24 62.30 2.4K
13:26 62.30 62.37 62.30 62.37 0.7K
13:27 62.37 62.37 62.28 62.30 1.6K
13:28 62.30 62.30 62.18 62.18 1.5K
13:29 62.16 62.16 62.08 62.08 2.1K
13:30 62.07 62.17 62.07 62.17 4.9K
13:31 62.18 62.18 62.18 62.18 0.3K
13:32 62.17 62.17 62.15 62.15 0.6K
13:33 62.15 62.15 62.15 62.15 0.2K
13:34 62.15 62.16 62.15 62.16 0.3K
13:35 62.16 62.17 62.16 62.17 0.5K
13:36 62.17 62.19 62.17 62.19 0.3K
13:37 62.24 62.26 62.24 62.26 2.8K
13:38 62.21 62.22 62.21 62.22 0.9K
13:39 62.20 62.20 62.20 62.20 0.4K
13:40 62.20 62.30 62.20 62.30 1.2K
13:41 62.30 62.31 62.15 62.15 6.5K
13:42 62.06 62.19 62.06 62.19 2.9K
13:43 62.13 62.13 62.13 62.13 1.5K
13:44 62.13 62.13 62.08 62.08 1.3K
13:45 62.08 62.08 62.08 62.08 1.9K
13:46 62.14 62.14 62.14 62.14 0.3K
13:47 62.14 62.14 62.13 62.13 1.0K
13:48 62.13 62.16 62.12 62.16 1.5K
13:49 62.16 62.22 62.16 62.22 0.9K
13:50 62.22 62.22 62.19 62.19 0.4K
13:51 62.15 62.16 62.15 62.16 1.4K
13:52 62.13 62.13 62.12 62.12 0.4K
13:53 62.12 62.12 61.95 61.95 2.6K
13:54 61.95 62.03 61.95 61.98 2.0K
13:55 61.98 61.99 61.98 61.99 0.3K
13:56 61.99 62.01 61.99 62.01 0.4K
13:57 62.01 62.05 62.01 62.05 0.7K
13:58 62.12 62.18 62.12 62.18 3.0K
13:59 62.18 62.21 62.18 62.21 0.9K
14:00 62.21 62.21 62.21 62.21 0.5K
14:01 62.20 62.31 62.20 62.31 2.7K
14:02 62.31 62.31 62.30 62.30 0.5K
14:03 62.28 62.28 62.25 62.25 1.9K
14:04 62.25 62.25 62.25 62.25 0.2K
14:05 62.28 62.39 62.28 62.29 3.3K
14:06 62.29 62.29 62.27 62.27 0.9K
14:07 62.27 62.27 62.27 62.27 0.6K
14:08 62.27 62.31 62.27 62.31 1.7K
14:09 62.31 62.31 62.25 62.25 4.9K
14:10 62.25 62.25 62.20 62.20 1.0K
14:11 62.20 62.21 62.19 62.19 0.9K
14:12 62.16 62.16 62.16 62.16 0.9K
14:13 62.16 62.16 62.15 62.15 0.2K
14:14 62.11 62.11 62.11 62.11 1.3K
14:15 62.11 62.11 62.11 62.11 0.4K
14:16 62.11 62.11 62.11 62.11 0.7K
14:17 62.13 62.15 62.11 62.15 5.2K
14:18 62.15 62.20 62.15 62.20 2.0K
14:19 62.20 62.20 62.20 62.20 1.0K
14:20 62.20 62.20 62.18 62.19 1.3K
14:21 62.19 62.21 62.19 62.20 1.6K
14:22 62.19 62.22 62.19 62.22 1.1K
14:23 62.22 62.28 62.22 62.23 0.7K
14:24 62.23 62.23 62.19 62.19 1.9K
14:25 62.19 62.19 62.12 62.17 4.1K
14:26 62.17 62.21 62.15 62.21 2.2K
14:27 62.21 62.24 62.21 62.24 0.8K
14:28 62.24 62.25 62.19 62.19 10.2K
14:29 62.19 62.19 62.19 62.19 0.2K
14:30 62.19 62.24 62.19 62.24 0.5K
14:31 62.24 62.24 62.24 62.24 1.2K
14:32 62.19 62.26 62.19 62.26 0.8K
14:33 62.18 62.21 62.18 62.21 4.0K
14:34 62.21 62.34 62.21 62.34 1.5K
14:35 62.34 62.44 62.34 62.44 16.9K
14:36 62.44 62.45 62.44 62.45 0.8K
14:37 62.45 62.45 62.43 62.43 2.6K
14:38 62.45 62.48 62.45 62.48 2.4K
14:39 62.48 62.48 62.48 62.48 0.8K
14:40 62.48 62.59 62.48 62.59 2.4K
14:41 62.60 62.60 62.60 62.60 1.5K
14:42 62.60 62.66 62.60 62.66 2.9K
14:43 62.55 62.60 62.55 62.60 2.3K
14:44 62.60 62.60 62.60 62.60 1.5K
14:45 62.60 62.60 62.56 62.56 0.9K
14:46 62.56 62.56 62.53 62.56 2.7K
14:47 62.59 62.59 62.56 62.56 0.7K
14:48 62.56 62.66 62.56 62.66 6.3K
14:49 62.66 62.77 62.66 62.77 0.5K
14:50 62.73 62.73 62.68 62.68 1.9K
14:51 62.68 62.76 62.68 62.76 0.4K
14:52 62.76 62.81 62.76 62.81 1.8K
14:53 62.81 62.85 62.80 62.85 2.8K
14:54 62.82 62.84 62.81 62.84 1.2K
14:55 62.84 62.84 62.81 62.81 0.5K
14:56 62.81 62.85 62.81 62.85 2.4K
14:57 62.88 62.88 62.84 62.84 1.9K
14:58 62.84 62.84 62.81 62.81 2.3K
14:59 62.81 62.81 62.73 62.73 3.9K
15:00 62.73 62.73 62.71 62.72 1.9K
15:01 62.67 62.67 62.66 62.66 1.6K
15:02 62.72 62.74 62.72 62.74 1.9K
15:03 62.74 62.74 62.74 62.74 0.4K
15:04 62.81 62.85 62.81 62.85 1.5K
15:05 62.85 62.85 62.80 62.80 1.7K
15:06 62.80 62.80 62.76 62.76 1.4K
15:07 62.71 62.75 62.71 62.75 1.2K
15:08 62.76 62.83 62.76 62.83 2.9K
15:09 62.83 62.83 62.76 62.76 2.4K
15:10 62.76 62.82 62.76 62.82 1.1K
15:11 62.82 62.82 62.82 62.82 0.1K
15:12 62.82 62.82 62.80 62.80 0.6K
15:13 62.81 62.91 62.81 62.91 3.8K
15:14 62.91 62.91 62.89 62.89 1.1K
15:15 62.89 62.90 62.89 62.90 0.6K
15:16 62.90 62.91 62.90 62.91 0.5K
15:17 62.89 62.89 62.89 62.89 1.6K
15:18 62.89 62.89 62.85 62.85 3.7K
15:19 62.85 62.86 62.83 62.85 3.5K
15:20 62.85 62.85 62.81 62.81 0.8K
15:21 62.81 62.82 62.81 62.82 2.6K
15:22 62.82 62.84 62.82 62.83 1.8K
15:23 62.83 62.83 62.83 62.83 0.7K
15:24 62.82 62.83 62.81 62.83 3.2K
15:25 62.83 62.84 62.83 62.84 1.4K
15:26 62.84 62.84 62.84 62.84 0.5K
15:27 62.85 62.85 62.77 62.77 3.4K
15:28 62.77 62.82 62.76 62.82 2.0K
15:29 62.82 62.82 62.82 62.82 0.0K
15:30 62.83 62.84 62.79 62.84 2.6K
15:31 62.76 62.76 62.73 62.73 4.3K
15:32 62.74 62.74 62.74 62.74 1.0K
15:33 62.72 62.72 62.70 62.70 2.7K
15:34 62.70 62.71 62.67 62.67 1.5K
15:35 62.67 62.67 62.65 62.65 1.2K
15:36 62.65 62.65 62.61 62.63 5.2K
15:37 62.63 62.63 62.63 62.63 1.3K
15:38 62.63 62.66 62.63 62.66 1.3K
15:39 62.68 62.68 62.68 62.68 1.1K
15:40 62.64 62.68 62.64 62.68 4.6K
15:41 62.67 62.69 62.63 62.65 5.5K
15:42 62.67 62.69 62.59 62.59 4.2K
15:43 62.59 62.59 62.56 62.57 3.8K
15:44 62.57 62.62 62.57 62.58 1.9K
15:45 62.58 62.61 62.57 62.61 5.5K
15:46 62.61 62.61 62.57 62.57 2.0K
15:47 62.57 62.58 62.57 62.58 3.4K
15:48 62.58 62.67 62.58 62.67 5.2K
15:49 62.68 62.70 62.68 62.70 4.4K
15:50 62.70 62.70 62.70 62.70 6.4K
15:51 62.65 62.67 62.62 62.62 4.9K
15:52 62.64 62.64 62.60 62.60 2.9K
15:53 62.64 62.70 62.62 62.70 7.2K
15:54 62.69 62.69 62.64 62.64 5.8K
15:55 62.66 62.68 62.63 62.67 13.3K
15:56 62.48 62.49 62.47 62.47 15.0K
15:57 62.48 62.56 62.47 62.56 23.6K
15:58 62.59 62.66 62.59 62.66 9.3K
15:59 62.67 62.68 62.65 62.65 22.7K
16:00 62.66 62.67 62.36 62.60 198.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available