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 62.87 63.19 62.58 62.58 7.1K
09:32 62.74 62.74 62.73 62.73 0.7K
09:33 62.73 62.73 62.73 62.73 0.2K
09:34 62.73 62.73 62.73 62.73 0.5K
09:35 62.73 62.73 62.58 62.58 1.1K
09:36 62.52 62.52 62.52 62.52 0.5K
09:37 62.52 62.52 62.52 62.52 0.1K
09:38 62.52 62.52 62.40 62.40 0.2K
09:39 62.40 62.63 62.40 62.63 1.0K
09:40 62.72 62.72 62.72 62.72 1.3K
09:41 62.72 62.83 62.68 62.68 2.6K
09:42 62.68 62.68 62.63 62.63 0.4K
09:43 62.63 62.63 62.63 62.63 0.5K
09:44 62.63 62.80 62.63 62.80 1.8K
09:45 62.83 62.83 62.83 62.83 1.1K
09:46 62.83 62.83 62.83 62.83 0.3K
09:47 62.83 62.83 62.83 62.83 0.3K
09:48 62.83 62.83 62.83 62.83 0.6K
09:49 62.83 63.07 62.83 62.92 3.4K
09:50 62.77 62.77 62.72 62.72 0.5K
09:51 62.72 62.87 62.72 62.87 0.4K
09:52 62.87 62.87 62.87 62.87 0.2K
09:53 62.87 62.87 62.87 62.87 0.1K
09:54 62.87 62.87 62.87 62.87 0.2K
09:55 62.87 62.87 62.87 62.87 0.3K
09:56 62.87 62.87 62.35 62.44 0.9K
09:57 62.44 62.44 62.34 62.34 1.0K
09:58 62.39 62.48 62.39 62.48 3.1K
09:59 62.39 62.40 62.39 62.40 1.5K
10:00 62.40 62.40 62.40 62.40 0.7K
10:01 62.40 62.51 62.39 62.39 0.4K
10:02 62.39 62.39 62.39 62.39 1.4K
10:03 62.48 62.48 62.48 62.48 1.4K
10:04 62.48 62.60 62.48 62.60 1.5K
10:05 62.60 62.60 62.59 62.59 0.4K
10:06 62.59 62.59 62.55 62.55 1.7K
10:07 62.55 62.55 62.55 62.55 0.6K
10:08 62.55 62.56 62.47 62.47 1.5K
10:09 62.42 62.42 62.42 62.42 1.1K
10:10 62.26 62.26 62.26 62.26 0.7K
10:11 62.48 62.56 62.48 62.56 1.9K
10:12 62.56 62.65 62.56 62.57 5.6K
10:13 62.57 62.57 62.57 62.57 0.1K
10:14 62.61 62.61 62.54 62.54 2.4K
10:15 62.52 62.52 62.52 62.52 0.7K
10:16 62.52 62.52 62.40 62.40 0.8K
10:17 62.36 62.36 62.36 62.36 0.3K
10:18 62.38 62.38 62.38 62.38 2.7K
10:19 62.38 62.38 62.33 62.33 0.7K
10:20 62.33 62.33 62.33 62.33 0.2K
10:21 62.33 62.37 62.32 62.32 2.4K
10:22 62.33 62.33 62.33 62.33 0.6K
10:23 62.42 62.42 62.26 62.33 1.1K
10:24 62.33 62.38 62.30 62.38 4.0K
10:25 62.38 62.38 62.18 62.18 1.7K
10:26 62.18 62.18 62.14 62.14 0.5K
10:27 62.14 62.14 62.14 62.14 0.3K
10:28 62.14 62.14 62.03 62.03 0.5K
10:29 62.08 62.08 62.08 62.08 0.5K
10:30 62.08 62.08 62.08 62.08 0.3K
10:31 62.08 62.13 62.07 62.09 2.1K
10:32 62.04 62.10 62.04 62.10 0.8K
10:33 62.10 62.10 62.09 62.09 0.2K
10:34 62.09 62.09 62.04 62.04 0.4K
10:35 62.00 62.06 62.00 62.06 3.0K
10:36 62.06 62.06 62.06 62.06 0.3K
10:37 62.06 62.06 61.99 61.99 0.8K
10:38 61.99 62.05 61.99 62.05 0.4K
10:39 62.01 62.01 62.01 62.01 0.9K
10:40 61.92 61.92 61.92 61.92 1.2K
10:41 61.87 61.87 61.87 61.87 0.8K
10:42 61.87 61.90 61.87 61.90 0.6K
10:43 61.90 61.97 61.90 61.97 0.8K
10:44 61.97 61.97 61.86 61.87 2.3K
10:45 61.87 61.94 61.87 61.94 1.2K
10:46 62.09 62.09 62.05 62.05 1.9K
10:47 62.05 62.05 62.01 62.05 0.4K
10:48 62.05 62.05 62.05 62.05 4.4K
10:49 62.05 62.07 62.05 62.05 1.5K
10:50 62.06 62.06 62.06 62.06 1.0K
10:51 62.06 62.09 62.06 62.09 1.2K
10:52 62.09 62.09 62.09 62.09 0.3K
10:53 62.09 62.11 62.09 62.11 0.6K
10:54 62.11 62.11 62.11 62.11 0.1K
10:55 62.14 62.14 62.13 62.13 0.8K
10:56 62.10 62.10 62.10 62.10 0.8K
10:57 62.10 62.10 62.08 62.08 0.2K
10:58 62.09 62.10 62.09 62.10 1.5K
10:59 62.10 62.10 62.07 62.07 0.7K
11:00 62.07 62.07 62.06 62.06 0.7K
11:01 62.11 62.11 62.09 62.09 1.7K
11:02 62.09 62.09 62.08 62.09 0.5K
11:03 62.09 62.18 62.09 62.18 2.1K
11:04 62.18 62.29 62.18 62.28 2.0K
11:05 62.28 62.40 62.28 62.40 1.1K
11:06 62.40 62.40 62.34 62.34 2.5K
11:07 62.38 62.38 62.38 62.38 0.7K
11:08 62.38 62.38 62.38 62.38 0.1K
11:09 62.38 62.38 62.38 62.38 0.4K
11:10 62.34 62.34 62.34 62.34 0.4K
11:11 62.34 62.36 62.34 62.36 1.2K
11:12 62.36 62.36 62.18 62.18 3.3K
11:13 62.16 62.18 62.16 62.18 1.0K
11:14 62.18 62.18 62.18 62.18 0.1K
11:15 62.18 62.18 62.08 62.08 0.4K
11:16 62.08 62.08 62.05 62.05 0.4K
11:17 62.05 62.07 62.05 62.07 1.6K
11:18 62.07 62.09 62.07 62.09 0.3K
11:19 62.09 62.09 62.09 62.09 1.4K
11:20 62.09 62.09 62.01 62.01 1.1K
11:21 62.01 62.01 62.01 62.01 0.6K
11:22 62.01 62.01 61.92 61.92 0.2K
11:23 61.92 61.99 61.92 61.99 1.0K
11:24 61.99 62.03 61.99 62.03 1.1K
11:25 62.03 62.11 62.03 62.11 1.7K
11:26 62.11 62.14 62.11 62.14 0.7K
11:27 62.17 62.17 62.17 62.17 0.1K
11:28 62.17 62.24 62.17 62.19 1.3K
11:29 62.19 62.19 62.19 62.19 0.2K
11:30 62.19 62.19 62.19 62.19 0.6K
11:31 62.19 62.19 62.09 62.09 0.5K
11:32 62.14 62.14 62.14 62.14 0.9K
11:33 62.14 62.14 62.14 62.14 0.1K
11:34 62.22 62.22 62.22 62.22 0.7K
11:35 62.22 62.22 62.22 62.22 0.0K
11:36 62.18 62.26 62.18 62.26 1.0K
11:37 62.22 62.22 62.22 62.22 0.6K
11:38 62.22 62.22 62.22 62.22 0.0K
11:39 62.22 62.22 62.22 62.22 0.3K
11:40 62.22 62.22 62.22 62.22 0.1K
11:41 62.22 62.22 62.22 62.22 0.2K
11:42 62.22 62.22 62.22 62.22 0.1K
11:43 62.22 62.22 62.22 62.22 0.2K
11:44 62.22 62.24 62.18 62.18 1.2K
11:45 62.15 62.15 62.15 62.15 1.5K
11:46 62.16 62.16 62.12 62.12 1.4K
11:47 62.12 62.12 62.09 62.09 0.7K
11:48 62.09 62.09 61.95 61.95 1.5K
11:49 61.95 61.97 61.95 61.97 0.8K
11:50 61.97 61.97 61.95 61.95 0.8K
11:51 61.95 61.95 61.87 61.87 1.1K
11:52 61.87 61.87 61.79 61.79 3.0K
11:53 61.79 61.79 61.79 61.79 0.2K
11:54 61.79 61.92 61.79 61.92 1.5K
11:55 61.92 61.93 61.92 61.93 0.7K
11:56 61.93 61.93 61.93 61.93 0.1K
11:57 61.93 61.93 61.93 61.93 0.0K
11:58 61.89 61.89 61.89 61.89 0.6K
11:59 61.89 61.89 61.89 61.89 0.2K
12:00 61.89 61.90 61.89 61.90 0.5K
12:01 61.90 61.90 61.90 61.90 0.2K
12:02 61.90 61.90 61.90 61.90 0.0K
12:03 61.88 61.88 61.88 61.88 0.5K
12:04 61.88 61.88 61.88 61.88 0.1K
12:05 61.88 61.88 61.88 61.88 0.2K
12:06 61.88 61.88 61.88 61.88 0.0K
12:07 61.83 61.83 61.83 61.83 0.7K
12:08 61.83 61.83 61.83 61.83 0.5K
12:09 61.83 61.83 61.83 61.83 0.2K
12:10 61.83 61.83 61.83 61.83 0.2K
12:11 61.83 61.83 61.83 61.83 0.0K
12:12 61.83 61.83 61.83 61.83 0.6K
12:13 61.83 61.83 61.83 61.83 0.3K
12:14 61.83 61.83 61.83 61.83 0.1K
12:15 61.83 61.83 61.83 61.83 0.1K
12:16 61.83 61.83 61.83 61.83 0.2K
12:17 61.83 61.83 61.83 61.83 0.2K
12:18 61.83 61.83 61.83 61.83 0.0K
12:19 61.83 61.86 61.83 61.86 0.7K
12:20 61.86 61.88 61.86 61.88 2.2K
12:21 61.93 61.93 61.93 61.93 1.4K
12:22 61.93 61.93 61.93 61.93 0.2K
12:23 61.93 61.93 61.84 61.84 2.9K
12:24 61.84 61.84 61.84 61.84 0.1K
12:25 61.84 61.84 61.77 61.77 0.2K
12:26 61.77 61.77 61.69 61.69 1.2K
12:27 61.65 61.68 61.65 61.67 2.3K
12:28 61.67 61.69 61.67 61.69 1.3K
12:29 61.69 61.72 61.69 61.72 11.6K
12:30 61.72 61.78 61.69 61.73 14.3K
12:31 61.73 61.73 61.63 61.63 10.3K
12:32 61.63 61.63 61.63 61.63 0.1K
12:33 61.62 61.70 61.62 61.70 1.8K
12:34 61.70 61.70 61.61 61.66 1.9K
12:35 61.66 61.66 61.66 61.66 0.3K
12:36 61.66 61.66 61.66 61.66 0.2K
12:37 61.68 61.72 61.68 61.72 1.4K
12:38 61.70 61.70 61.70 61.70 1.3K
12:39 61.67 61.68 61.67 61.68 3.8K
12:40 61.68 61.69 61.68 61.69 0.4K
12:41 61.68 61.68 61.68 61.68 0.3K
12:42 61.68 61.73 61.68 61.73 0.8K
12:43 61.74 61.74 61.70 61.70 0.7K
12:44 61.70 61.73 61.70 61.73 0.7K
12:45 61.74 61.75 61.74 61.75 2.2K
12:46 61.76 61.83 61.76 61.83 7.2K
12:47 61.83 61.88 61.83 61.88 1.1K
12:48 61.88 61.97 61.88 61.97 0.2K
12:49 61.97 61.97 61.97 61.97 0.8K
12:50 61.97 61.98 61.97 61.98 0.3K
12:51 61.98 61.98 61.98 61.98 0.3K
12:52 61.98 61.98 61.98 61.98 0.4K
12:53 61.98 61.98 61.98 61.98 0.2K
12:54 62.00 62.13 62.00 62.13 2.1K
12:55 62.15 62.15 62.15 62.15 0.5K
12:56 62.15 62.15 62.14 62.14 0.4K
12:57 62.14 62.14 62.11 62.11 1.4K
12:58 62.11 62.19 62.11 62.17 0.7K
12:59 62.18 62.18 62.18 62.18 0.5K
13:00 62.18 62.27 62.18 62.27 1.7K
13:01 62.27 62.27 62.27 62.27 0.2K
13:02 62.27 62.27 62.27 62.27 0.0K
13:03 62.27 62.27 62.27 62.27 0.2K
13:04 62.27 62.27 62.23 62.23 0.4K
13:05 62.23 62.23 62.19 62.19 0.8K
13:06 62.19 62.19 62.19 62.19 0.5K
13:07 62.19 62.19 62.19 62.19 0.3K
13:08 62.28 62.30 62.28 62.30 1.8K
13:09 62.30 62.30 62.30 62.30 0.2K
13:10 62.30 62.30 62.30 62.30 0.0K
13:11 62.30 62.30 62.30 62.30 0.0K
13:12 62.30 62.38 62.30 62.38 1.4K
13:13 62.33 62.33 62.32 62.32 1.3K
13:14 62.31 62.37 62.31 62.37 0.8K
13:15 62.37 62.37 62.37 62.37 0.2K
13:16 62.37 62.41 62.36 62.41 0.4K
13:17 62.41 62.41 62.35 62.35 5.4K
13:18 62.35 62.35 62.35 62.35 0.2K
13:19 62.38 62.39 62.38 62.39 0.6K
13:20 62.39 62.39 62.39 62.39 0.0K
13:21 62.39 62.39 62.36 62.38 1.0K
13:22 62.38 62.38 62.38 62.38 1.4K
13:23 62.38 62.38 62.38 62.38 0.2K
13:24 62.38 62.38 62.38 62.38 0.2K
13:25 62.38 62.38 62.31 62.31 3.4K
13:26 62.27 62.27 62.23 62.23 1.4K
13:27 62.23 62.23 62.23 62.23 0.3K
13:28 62.26 62.32 62.25 62.32 1.2K
13:29 62.32 62.36 62.32 62.36 0.5K
13:30 62.36 62.41 62.36 62.41 1.7K
13:31 62.41 62.41 62.41 62.41 0.2K
13:32 62.41 62.41 62.41 62.41 0.1K
13:33 62.41 62.49 62.41 62.49 0.2K
13:34 62.49 62.49 62.49 62.49 0.2K
13:35 62.49 62.52 62.49 62.52 1.1K
13:36 62.54 62.55 62.54 62.55 0.8K
13:37 62.55 62.55 62.55 62.55 0.3K
13:38 62.55 62.55 62.55 62.55 0.3K
13:39 62.55 62.55 62.50 62.50 0.8K
13:40 62.50 62.50 62.50 62.50 0.2K
13:41 62.50 62.50 62.50 62.50 0.1K
13:42 62.50 62.50 62.50 62.50 0.1K
13:43 62.50 62.50 62.45 62.45 1.3K
13:44 62.45 62.45 62.45 62.45 0.0K
13:45 62.45 62.45 62.45 62.45 0.2K
13:46 62.45 62.45 62.45 62.45 0.7K
13:47 62.45 62.45 62.41 62.41 0.4K
13:48 62.41 62.41 62.38 62.38 0.1K
13:49 62.38 62.38 62.38 62.38 0.0K
13:50 62.38 62.40 62.38 62.40 0.5K
13:51 62.40 62.40 62.40 62.40 0.1K
13:52 62.40 62.40 62.40 62.40 0.2K
13:53 62.40 62.40 62.40 62.40 0.1K
13:54 62.40 62.40 62.40 62.40 0.3K
13:55 62.41 62.52 62.41 62.48 5.3K
13:56 62.48 62.48 62.48 62.48 1.5K
13:57 62.48 62.48 62.48 62.48 0.2K
13:58 62.48 62.48 62.48 62.48 0.2K
13:59 62.48 62.48 62.48 62.48 0.2K
14:00 62.48 62.48 62.48 62.48 0.5K
14:01 62.48 62.48 62.45 62.45 0.5K
14:02 62.44 62.50 62.44 62.50 2.5K
14:03 62.50 62.50 62.50 62.50 0.6K
14:04 62.50 62.50 62.46 62.50 14.5K
14:05 62.50 62.50 62.50 62.50 0.7K
14:06 62.50 62.50 62.50 62.50 0.3K
14:07 62.50 62.51 62.50 62.51 0.2K
14:08 62.52 62.53 62.52 62.53 6.5K
14:09 62.53 62.53 62.51 62.51 1.2K
14:10 62.51 62.52 62.51 62.52 0.5K
14:11 62.52 62.54 62.50 62.50 0.9K
14:12 62.48 62.48 62.45 62.45 2.1K
14:13 62.45 62.51 62.45 62.51 4.2K
14:14 62.51 62.54 62.51 62.54 0.4K
14:15 62.54 62.54 62.49 62.49 1.9K
14:16 62.49 62.52 62.49 62.52 0.3K
14:17 62.52 62.52 62.50 62.50 0.3K
14:18 62.50 62.55 62.50 62.55 5.6K
14:19 62.55 62.56 62.44 62.44 2.6K
14:20 62.44 62.45 62.44 62.45 0.9K
14:21 62.47 62.47 62.41 62.41 0.5K
14:22 62.41 62.41 62.41 62.41 0.0K
14:23 62.41 62.44 62.41 62.44 0.2K
14:24 62.44 62.44 62.44 62.44 0.2K
14:25 62.45 62.46 62.45 62.46 0.3K
14:26 62.46 62.46 62.46 62.46 0.5K
14:27 62.49 62.50 62.49 62.50 1.6K
14:28 62.51 62.52 62.48 62.48 1.5K
14:29 62.56 62.66 62.56 62.66 4.2K
14:30 62.66 62.68 62.66 62.68 3.6K
14:31 62.67 62.67 62.67 62.67 0.3K
14:32 62.67 62.67 62.61 62.63 2.0K
14:33 62.63 62.65 62.63 62.64 1.9K
14:34 62.64 62.64 62.64 62.64 0.0K
14:35 62.64 62.64 62.64 62.64 0.4K
14:36 62.62 62.62 62.57 62.57 1.8K
14:37 62.57 62.63 62.57 62.63 0.5K
14:38 62.63 62.63 62.63 62.63 0.2K
14:39 62.63 62.63 62.63 62.63 0.3K
14:40 62.63 62.67 62.59 62.64 5.1K
14:41 62.64 62.64 62.64 62.64 0.4K
14:42 62.64 62.67 62.64 62.67 0.1K
14:43 62.67 62.67 62.67 62.67 0.0K
14:44 62.63 62.63 62.54 62.55 4.1K
14:45 62.50 62.50 62.50 62.50 1.6K
14:46 62.50 62.69 62.50 62.69 2.2K
14:47 62.70 62.70 62.68 62.68 0.5K
14:48 62.68 62.70 62.68 62.70 0.5K
14:49 62.70 62.78 62.70 62.78 1.7K
14:50 62.71 62.71 62.71 62.71 0.3K
14:51 62.71 62.71 62.71 62.71 0.1K
14:52 62.71 62.73 62.71 62.73 0.6K
14:53 62.73 62.73 62.73 62.73 2.0K
14:54 62.73 62.73 62.72 62.72 4.9K
14:55 62.72 62.75 62.72 62.75 0.4K
14:56 62.75 62.75 62.75 62.75 0.3K
14:57 62.75 62.75 62.75 62.75 0.4K
14:58 62.75 62.79 62.75 62.79 1.9K
14:59 62.79 62.79 62.79 62.79 0.6K
15:00 62.79 62.79 62.78 62.78 0.6K
15:01 62.78 62.81 62.75 62.81 0.8K
15:02 62.81 62.81 62.75 62.75 0.5K
15:03 62.75 62.78 62.75 62.75 0.6K
15:04 62.75 62.78 62.75 62.78 0.8K
15:05 62.78 62.78 62.78 62.78 0.6K
15:06 62.78 62.83 62.78 62.83 3.1K
15:07 62.83 62.86 62.83 62.86 0.6K
15:08 62.86 62.86 62.85 62.85 0.5K
15:09 62.88 62.88 62.88 62.88 0.7K
15:10 62.88 62.90 62.88 62.90 0.8K
15:11 62.90 62.90 62.81 62.81 3.0K
15:12 62.81 62.87 62.81 62.87 0.5K
15:13 62.87 62.87 62.87 62.87 0.5K
15:14 62.90 62.91 62.90 62.91 1.7K
15:15 62.91 62.91 62.91 62.91 0.6K
15:16 62.91 62.91 62.91 62.91 2.3K
15:17 62.91 62.91 62.91 62.91 1.8K
15:18 62.91 62.91 62.89 62.89 2.8K
15:19 62.89 62.89 62.89 62.89 0.2K
15:20 62.90 62.91 62.88 62.91 2.2K
15:21 62.92 62.92 62.79 62.79 7.9K
15:22 62.79 62.79 62.79 62.79 0.3K
15:23 62.79 62.79 62.79 62.79 0.5K
15:24 62.79 62.79 62.79 62.79 0.5K
15:25 62.79 62.79 62.77 62.77 0.7K
15:26 62.78 62.81 62.78 62.81 1.5K
15:27 62.81 62.84 62.81 62.84 2.2K
15:28 62.84 62.84 62.79 62.79 1.7K
15:29 62.79 62.79 62.79 62.79 0.3K
15:30 62.81 62.81 62.81 62.81 0.8K
15:31 62.81 62.81 62.81 62.81 1.0K
15:32 62.81 62.81 62.81 62.81 0.4K
15:33 62.81 62.81 62.78 62.80 1.8K
15:34 62.80 62.82 62.80 62.82 3.0K
15:35 62.82 62.82 62.82 62.82 0.7K
15:36 62.93 62.93 62.84 62.86 28.7K
15:37 62.86 62.86 62.86 62.86 1.3K
15:38 62.86 62.94 62.86 62.86 5.5K
15:39 62.85 62.90 62.85 62.90 1.0K
15:40 62.90 62.90 62.88 62.88 0.5K
15:41 62.88 62.88 62.84 62.85 2.3K
15:42 62.85 62.85 62.82 62.82 4.8K
15:43 62.82 62.82 62.82 62.82 0.3K
15:44 62.82 62.82 62.76 62.76 1.2K
15:45 62.76 62.79 62.76 62.79 0.7K
15:46 62.81 62.81 62.80 62.80 2.4K
15:47 62.80 62.91 62.80 62.91 9.5K
15:48 62.93 62.93 62.90 62.90 1.1K
15:49 62.92 62.92 62.90 62.90 4.2K
15:50 62.94 62.94 62.85 62.85 5.6K
15:51 62.85 62.93 62.82 62.83 3.9K
15:52 62.82 62.86 62.82 62.86 6.3K
15:53 62.87 62.88 62.86 62.88 4.9K
15:54 62.88 62.88 62.82 62.82 5.7K
15:55 62.79 62.86 62.79 62.86 9.2K
15:56 62.84 62.96 62.84 62.96 10.8K
15:57 62.94 62.95 62.91 62.92 11.5K
15:58 62.92 63.04 62.92 63.00 13.8K
15:59 62.99 62.99 62.94 62.94 12.4K
16:00 62.96 63.00 62.96 62.96 300.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available