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 63.86 63.96 62.05 63.82 12.0K
09:32 63.82 64.34 63.82 64.34 5.7K
09:33 64.32 64.53 64.31 64.53 5.4K
09:34 64.58 64.82 64.58 64.80 2.3K
09:35 64.90 64.90 64.77 64.77 0.5K
09:36 64.77 64.77 64.77 64.77 2.1K
09:37 64.77 65.10 64.77 64.92 6.7K
09:38 64.92 64.92 64.84 64.84 2.3K
09:39 64.85 65.03 64.85 65.03 1.6K
09:40 65.03 65.06 65.03 65.06 1.1K
09:41 65.06 65.06 64.92 64.92 1.5K
09:42 65.03 65.03 65.03 65.03 5.1K
09:43 65.22 65.22 65.01 65.01 2.4K
09:44 65.01 65.01 65.01 65.01 0.6K
09:45 65.04 65.04 64.90 64.99 3.3K
09:46 64.99 64.99 64.90 64.90 1.6K
09:47 64.85 64.85 64.68 64.68 2.8K
09:48 64.58 64.58 64.48 64.48 3.2K
09:49 64.48 64.48 64.48 64.48 0.1K
09:50 64.48 64.50 64.48 64.50 1.1K
09:51 64.53 64.53 64.42 64.42 2.8K
09:52 64.50 64.50 64.50 64.50 0.3K
09:53 64.63 64.91 64.63 64.91 3.7K
09:54 64.91 65.00 64.89 64.92 3.3K
09:55 64.94 65.00 64.90 64.90 5.8K
09:56 64.92 64.92 64.84 64.87 1.6K
09:57 64.99 64.99 64.87 64.87 1.3K
09:58 64.87 64.97 64.87 64.97 3.3K
09:59 64.87 64.87 64.84 64.84 1.5K
10:00 64.83 64.83 64.76 64.79 1.4K
10:01 64.79 64.85 64.79 64.85 0.8K
10:02 64.81 64.81 64.80 64.81 0.8K
10:03 64.81 64.81 64.81 64.81 0.7K
10:04 64.81 64.90 64.81 64.90 0.6K
10:05 64.90 65.07 64.90 65.07 3.7K
10:06 65.01 65.08 65.01 65.08 6.2K
10:07 65.14 65.14 65.14 65.14 0.9K
10:08 65.14 65.14 64.84 64.84 2.5K
10:09 64.84 64.84 64.75 64.75 1.0K
10:10 64.80 64.80 64.80 64.80 2.5K
10:11 64.80 64.80 64.59 64.59 1.8K
10:12 64.59 64.59 64.59 64.59 0.3K
10:13 64.59 64.61 64.54 64.61 1.5K
10:14 64.79 64.79 64.76 64.76 2.2K
10:15 64.76 64.79 64.76 64.79 0.6K
10:16 64.79 64.88 64.79 64.88 1.1K
10:17 64.88 64.88 64.82 64.82 1.4K
10:18 64.90 64.90 64.90 64.90 1.1K
10:19 64.90 64.90 64.90 64.90 0.1K
10:20 64.90 64.90 64.84 64.84 2.5K
10:21 64.84 64.84 64.79 64.79 0.2K
10:22 64.72 64.72 64.65 64.69 2.6K
10:23 64.79 64.79 64.79 64.79 1.3K
10:24 64.79 64.83 64.79 64.83 0.7K
10:25 64.83 64.83 64.83 64.83 0.2K
10:26 64.83 64.86 64.83 64.86 0.7K
10:27 64.90 64.96 64.90 64.95 2.1K
10:28 64.97 64.97 64.97 64.97 1.5K
10:29 64.97 64.97 64.82 64.90 1.8K
10:30 64.90 64.90 64.85 64.85 1.1K
10:31 64.85 64.97 64.85 64.97 0.2K
10:32 64.97 64.97 64.89 64.89 0.4K
10:33 64.89 65.03 64.89 65.03 1.6K
10:34 65.03 65.05 65.03 65.05 0.6K
10:35 65.05 65.06 64.95 64.95 5.2K
10:36 64.95 64.95 64.90 64.90 0.8K
10:37 64.95 64.97 64.85 64.85 1.5K
10:38 64.85 64.85 64.85 64.85 0.5K
10:39 64.90 64.97 64.90 64.97 1.0K
10:40 64.97 64.97 64.97 64.97 0.3K
10:41 64.97 64.97 64.97 64.97 0.4K
10:42 64.97 64.97 64.82 64.89 2.0K
10:43 64.90 64.90 64.87 64.87 1.1K
10:44 64.87 64.87 64.86 64.86 0.4K
10:45 64.87 64.87 64.79 64.79 1.0K
10:46 64.85 64.85 64.80 64.80 1.2K
10:47 64.74 64.74 64.68 64.68 1.3K
10:48 64.66 64.66 64.59 64.59 0.6K
10:49 64.59 64.65 64.59 64.65 0.2K
10:50 64.59 64.59 64.59 64.59 0.5K
10:51 64.59 64.59 64.59 64.59 0.2K
10:52 64.59 64.74 64.59 64.74 1.7K
10:53 64.80 64.80 64.76 64.76 11.6K
10:54 64.76 64.76 64.76 64.76 0.1K
10:55 64.76 64.76 64.66 64.66 1.1K
10:56 64.66 64.68 64.66 64.68 0.9K
10:57 64.73 64.73 64.73 64.73 0.6K
10:58 64.70 64.70 64.70 64.70 1.3K
10:59 64.70 64.70 64.61 64.61 0.8K
11:00 64.61 64.62 64.61 64.62 0.5K
11:01 64.62 64.77 64.62 64.77 22.2K
11:02 64.77 64.77 64.77 64.77 0.5K
11:03 64.86 64.89 64.86 64.89 1.2K
11:04 64.89 64.89 64.89 64.89 0.1K
11:05 64.89 64.94 64.89 64.94 1.0K
11:06 64.94 64.94 64.94 64.94 0.5K
11:07 64.94 64.94 64.90 64.90 2.4K
11:08 64.90 64.90 64.90 64.90 0.4K
11:09 64.90 64.90 64.90 64.90 0.1K
11:10 64.90 64.90 64.90 64.90 0.2K
11:11 65.01 65.06 65.01 65.02 2.6K
11:12 65.02 65.02 65.02 65.02 0.3K
11:13 65.02 65.02 64.95 64.95 2.1K
11:14 64.95 64.95 64.95 64.95 0.3K
11:15 64.95 65.02 64.95 65.02 0.6K
11:16 65.02 65.02 65.02 65.02 0.7K
11:17 65.02 65.02 65.02 65.02 0.7K
11:18 65.02 65.02 65.02 65.02 0.7K
11:19 65.04 65.04 65.04 65.04 1.8K
11:20 65.04 65.26 65.04 65.26 18.6K
11:21 65.26 65.26 65.21 65.21 3.8K
11:22 65.21 65.22 65.21 65.22 1.8K
11:23 65.25 65.26 65.25 65.26 0.5K
11:24 65.26 65.31 65.21 65.31 1.7K
11:25 65.31 65.57 65.31 65.57 3.5K
11:26 65.57 65.63 65.57 65.58 2.1K
11:27 65.70 65.70 65.64 65.64 2.3K
11:28 65.64 65.68 65.64 65.68 0.3K
11:29 65.68 65.68 65.68 65.68 0.1K
11:30 65.68 65.68 65.62 65.62 1.2K
11:31 65.62 65.64 65.62 65.64 0.5K
11:32 65.64 65.64 65.60 65.60 1.4K
11:33 65.60 65.60 65.60 65.60 0.2K
11:34 65.60 65.60 65.50 65.50 1.9K
11:35 65.57 65.57 65.50 65.50 0.7K
11:36 65.50 65.50 65.50 65.50 0.2K
11:37 65.52 65.58 65.52 65.58 2.9K
11:38 65.58 65.58 65.58 65.58 0.3K
11:39 65.58 65.58 65.58 65.58 0.3K
11:40 65.57 65.57 65.57 65.57 0.6K
11:41 65.57 65.64 65.57 65.57 0.5K
11:42 65.57 65.57 65.57 65.57 0.6K
11:43 65.57 65.74 65.57 65.74 3.6K
11:44 65.74 65.75 65.74 65.75 2.4K
11:45 65.75 65.75 65.75 65.75 0.6K
11:46 65.82 65.85 65.82 65.85 0.9K
11:47 65.77 65.77 65.77 65.77 2.6K
11:48 65.77 65.85 65.77 65.85 0.8K
11:49 65.85 65.85 65.85 65.85 0.3K
11:50 65.85 65.97 65.85 65.97 3.8K
11:51 65.97 66.04 65.97 66.04 1.7K
11:52 66.04 66.04 66.02 66.02 1.9K
11:53 66.02 66.02 66.02 66.02 13.5K
11:54 66.02 66.14 66.02 66.14 8.5K
11:55 66.14 66.14 66.14 66.14 0.3K
11:56 66.14 66.14 66.14 66.14 0.2K
11:57 66.14 66.24 66.14 66.24 3.8K
11:58 66.24 66.24 66.19 66.24 1.1K
11:59 66.24 66.24 66.16 66.16 2.8K
12:00 66.16 66.16 66.16 66.16 0.5K
12:01 66.16 66.16 66.16 66.16 0.4K
12:02 66.16 66.16 66.16 66.16 0.2K
12:03 66.16 66.22 66.16 66.22 0.6K
12:04 66.22 66.30 66.22 66.30 2.0K
12:05 66.30 66.30 66.30 66.30 0.6K
12:06 66.32 66.32 66.21 66.21 2.1K
12:07 66.21 66.33 66.21 66.33 0.3K
12:08 66.33 66.33 66.18 66.18 1.5K
12:09 66.18 66.23 66.18 66.23 0.3K
12:10 66.23 66.23 66.17 66.17 0.2K
12:11 66.17 66.17 66.14 66.14 1.1K
12:12 66.14 66.14 66.14 66.14 1.7K
12:13 66.14 66.27 66.14 66.27 1.5K
12:14 66.30 66.30 66.30 66.30 0.6K
12:15 66.30 66.30 66.30 66.30 0.2K
12:16 66.30 66.32 66.30 66.32 0.5K
12:17 66.32 66.32 66.28 66.28 1.0K
12:18 66.28 66.28 66.22 66.22 6.0K
12:19 66.27 66.27 66.27 66.27 0.7K
12:20 66.32 66.32 66.32 66.32 1.8K
12:21 66.32 66.32 66.32 66.32 0.1K
12:22 66.32 66.35 66.31 66.31 2.5K
12:23 66.24 66.24 66.24 66.24 1.4K
12:24 66.24 66.24 66.20 66.20 0.3K
12:25 66.20 66.37 66.20 66.36 3.9K
12:26 66.36 66.36 66.33 66.33 1.3K
12:27 66.33 66.33 66.33 66.33 0.7K
12:28 66.36 66.37 66.34 66.37 2.0K
12:29 66.37 66.37 66.37 66.37 0.0K
12:30 66.37 66.37 66.37 66.37 0.3K
12:31 66.37 66.45 66.37 66.41 1.8K
12:32 66.44 66.44 66.43 66.43 14.5K
12:33 66.43 66.54 66.43 66.54 2.0K
12:34 66.54 66.54 66.53 66.53 0.3K
12:35 66.53 66.53 66.49 66.53 3.8K
12:36 66.53 66.57 66.53 66.54 0.5K
12:37 66.47 66.57 66.47 66.57 39.0K
12:38 66.63 66.67 66.63 66.67 1.5K
12:39 66.67 66.74 66.67 66.67 0.8K
12:40 66.67 66.67 66.67 66.67 0.7K
12:41 66.67 66.67 66.67 66.67 0.1K
12:42 66.67 66.67 66.67 66.67 0.1K
12:43 66.67 66.67 66.66 66.66 3.4K
12:44 66.66 66.66 66.59 66.59 3.5K
12:45 66.59 66.59 66.56 66.56 0.9K
12:46 66.57 66.57 66.57 66.57 5.0K
12:47 66.57 66.57 66.57 66.57 0.1K
12:48 66.57 66.57 66.56 66.57 0.8K
12:49 66.57 66.57 66.57 66.57 0.0K
12:50 66.57 66.67 66.57 66.67 3.4K
12:51 66.67 66.69 66.67 66.69 0.5K
12:52 66.69 66.69 66.61 66.61 2.9K
12:53 66.61 66.61 66.61 66.61 0.2K
12:54 66.64 66.76 66.64 66.76 4.4K
12:55 66.76 66.81 66.76 66.81 0.2K
12:56 66.76 66.76 66.72 66.72 1.0K
12:57 66.76 66.76 66.74 66.74 0.7K
12:58 66.75 66.80 66.75 66.80 0.7K
12:59 66.72 66.82 66.72 66.82 2.7K
13:00 66.87 66.87 66.81 66.81 1.0K
13:01 66.73 66.73 66.73 66.73 3.8K
13:02 66.73 66.73 66.73 66.73 0.6K
13:03 66.73 66.80 66.73 66.80 1.2K
13:04 66.79 66.81 66.79 66.81 2.8K
13:05 66.87 66.87 66.84 66.84 1.3K
13:06 66.88 66.89 66.86 66.86 2.6K
13:07 66.87 66.94 66.87 66.94 1.7K
13:08 66.94 66.94 66.94 66.94 0.2K
13:09 66.94 66.94 66.94 66.94 1.8K
13:10 66.94 66.96 66.94 66.94 1.6K
13:11 66.94 66.97 66.94 66.96 0.9K
13:12 66.96 67.00 66.89 66.89 13.2K
13:13 66.89 66.97 66.89 66.97 3.1K
13:14 67.01 67.01 66.98 66.98 4.6K
13:15 66.98 66.98 66.98 66.98 0.6K
13:16 66.98 66.98 66.98 66.98 0.8K
13:17 66.99 66.99 66.98 66.98 1.4K
13:18 66.98 66.98 66.82 66.82 5.0K
13:19 66.82 66.86 66.82 66.86 0.4K
13:20 66.82 66.82 66.82 66.82 0.4K
13:21 66.82 66.82 66.82 66.82 0.6K
13:22 66.82 66.82 66.82 66.82 2.0K
13:23 66.82 66.82 66.82 66.82 0.4K
13:24 66.82 66.86 66.82 66.86 1.8K
13:25 66.86 66.92 66.86 66.92 0.9K
13:26 66.92 66.92 66.92 66.92 1.4K
13:27 66.89 66.94 66.89 66.94 10.5K
13:28 66.94 66.96 66.92 66.96 2.6K
13:29 66.96 66.96 66.93 66.93 0.8K
13:30 66.97 66.97 66.92 66.92 4.6K
13:31 66.92 66.92 66.84 66.84 4.1K
13:32 66.84 66.97 66.84 66.97 2.5K
13:33 66.97 66.97 66.93 66.93 1.4K
13:34 66.93 66.93 66.93 66.93 0.3K
13:35 66.92 66.97 66.92 66.97 1.7K
13:36 66.97 66.97 66.96 66.96 1.4K
13:37 66.96 67.00 66.96 67.00 2.7K
13:38 67.04 67.04 67.04 67.04 0.4K
13:39 67.04 67.05 67.04 67.05 1.4K
13:40 67.05 67.08 67.05 67.08 4.1K
13:41 67.07 67.09 67.07 67.09 1.3K
13:42 67.09 67.13 67.09 67.13 0.7K
13:43 67.13 67.16 67.13 67.16 0.2K
13:44 67.16 67.17 67.16 67.17 1.4K
13:45 67.13 67.16 67.13 67.16 6.2K
13:46 67.09 67.10 67.09 67.10 3.0K
13:47 67.08 67.13 66.99 66.99 3.7K
13:48 66.99 67.08 66.99 67.08 1.8K
13:49 67.09 67.09 67.09 67.09 1.7K
13:50 67.09 67.09 67.08 67.08 0.4K
13:51 67.12 67.17 67.11 67.17 5.4K
13:52 67.17 67.19 67.17 67.19 1.8K
13:53 67.25 67.28 67.25 67.26 1.1K
13:54 67.26 67.26 67.26 67.26 0.6K
13:55 67.26 67.30 67.26 67.30 0.8K
13:56 67.30 67.34 67.28 67.34 0.6K
13:57 67.30 67.34 67.27 67.30 0.8K
13:58 67.30 67.30 67.30 67.30 0.4K
13:59 67.32 67.33 67.32 67.33 0.7K
14:00 67.30 67.34 67.30 67.30 1.5K
14:01 67.30 67.30 67.30 67.30 1.5K
14:02 67.30 67.30 67.18 67.18 14.3K
14:03 67.18 67.24 67.18 67.24 3.0K
14:04 67.24 67.24 67.24 67.24 0.1K
14:05 67.24 67.25 67.24 67.24 2.1K
14:06 67.24 67.26 67.24 67.26 2.8K
14:07 67.25 67.25 67.19 67.19 5.9K
14:08 67.19 67.19 67.16 67.18 13.4K
14:09 67.12 67.14 67.09 67.14 5.7K
14:10 67.17 67.17 67.15 67.15 0.9K
14:11 67.15 67.15 67.15 67.15 0.4K
14:12 67.22 67.22 67.20 67.20 1.2K
14:13 67.16 67.16 67.15 67.15 3.1K
14:14 67.16 67.24 67.16 67.24 1.9K
14:15 67.24 67.24 67.19 67.19 0.6K
14:16 67.19 67.20 67.17 67.20 1.5K
14:17 67.16 67.24 67.16 67.24 3.3K
14:18 67.24 67.25 67.24 67.24 0.7K
14:19 67.24 67.24 67.24 67.24 0.4K
14:20 67.22 67.27 67.22 67.27 1.3K
14:21 67.27 67.28 67.26 67.26 5.2K
14:22 67.26 67.30 67.26 67.30 1.0K
14:23 67.30 67.34 67.29 67.34 3.4K
14:24 67.35 67.35 67.28 67.32 1.9K
14:25 67.32 67.44 67.32 67.44 3.1K
14:26 67.44 67.49 67.44 67.45 1.3K
14:27 67.45 67.49 67.45 67.49 0.7K
14:28 67.49 67.49 67.43 67.43 0.6K
14:29 67.46 67.58 67.46 67.58 4.5K
14:30 67.58 67.58 67.55 67.55 1.1K
14:31 67.55 67.55 67.48 67.55 2.7K
14:32 67.55 67.55 67.51 67.51 0.6K
14:33 67.59 67.74 67.59 67.68 10.8K
14:34 67.68 67.74 67.68 67.70 8.4K
14:35 67.72 67.72 67.66 67.66 1.1K
14:36 67.70 67.72 67.70 67.72 2.2K
14:37 67.72 67.81 67.70 67.81 4.6K
14:38 67.81 67.84 67.78 67.80 1.2K
14:39 67.75 67.79 67.75 67.79 1.7K
14:40 67.79 67.79 67.79 67.79 0.4K
14:41 67.70 67.77 67.69 67.69 7.6K
14:42 67.69 67.79 67.69 67.75 0.8K
14:43 67.75 67.79 67.75 67.78 2.3K
14:44 67.78 67.79 67.78 67.79 0.5K
14:45 67.79 67.79 67.70 67.70 4.4K
14:46 67.75 67.75 67.74 67.74 4.9K
14:47 67.74 67.74 67.68 67.68 0.6K
14:48 67.68 67.68 67.68 67.68 0.5K
14:49 67.71 67.76 67.71 67.72 4.5K
14:50 67.72 67.74 67.68 67.74 1.7K
14:51 67.74 67.77 67.74 67.77 0.8K
14:52 67.77 67.92 67.77 67.92 5.9K
14:53 67.91 67.93 67.91 67.93 3.6K
14:54 67.93 67.93 67.91 67.91 1.4K
14:55 67.91 68.00 67.91 68.00 8.9K
14:56 68.01 68.05 68.01 68.01 2.3K
14:57 68.01 68.01 68.01 68.01 0.2K
14:58 68.01 68.14 68.01 68.14 4.2K
14:59 68.11 68.12 68.10 68.10 4.7K
15:00 68.07 68.07 67.95 67.95 4.5K
15:01 67.95 67.95 67.95 67.95 0.7K
15:02 68.00 68.02 67.95 67.95 12.9K
15:03 67.99 67.99 67.85 67.89 5.4K
15:04 67.89 67.93 67.88 67.88 1.7K
15:05 67.88 67.88 67.88 67.88 0.5K
15:06 67.88 67.88 67.88 67.88 0.4K
15:07 67.88 67.95 67.88 67.93 4.1K
15:08 67.92 67.92 67.86 67.86 5.3K
15:09 67.86 67.86 67.84 67.84 2.5K
15:10 67.85 67.92 67.85 67.89 2.3K
15:11 67.92 67.95 67.92 67.95 1.6K
15:12 67.91 67.91 67.91 67.91 6.5K
15:13 67.91 67.98 67.90 67.98 3.1K
15:14 67.98 67.99 67.98 67.98 1.2K
15:15 68.06 68.06 68.04 68.05 4.0K
15:16 68.05 68.07 68.05 68.07 1.4K
15:17 68.05 68.21 68.05 68.12 23.2K
15:18 68.17 68.17 68.17 68.17 4.2K
15:19 68.22 68.22 68.18 68.18 3.9K
15:20 68.18 68.20 68.18 68.20 1.1K
15:21 68.20 68.28 68.20 68.28 1.5K
15:22 68.26 68.32 68.26 68.31 3.8K
15:23 68.39 68.42 68.38 68.40 5.9K
15:24 68.39 68.42 68.39 68.39 5.2K
15:25 68.39 68.39 68.31 68.31 8.0K
15:26 68.31 68.34 68.26 68.34 3.8K
15:27 68.32 68.40 68.32 68.40 3.4K
15:28 68.40 68.40 68.40 68.40 1.3K
15:29 68.40 68.40 68.35 68.36 2.5K
15:30 68.36 68.37 68.28 68.28 3.6K
15:31 68.27 68.27 68.15 68.15 3.3K
15:32 68.23 68.28 68.23 68.26 4.8K
15:33 68.24 68.29 68.23 68.23 4.7K
15:34 68.23 68.23 68.19 68.21 5.3K
15:35 68.20 68.20 68.11 68.11 5.3K
15:36 68.09 68.09 67.83 67.83 9.6K
15:37 67.83 67.95 67.83 67.95 8.4K
15:38 67.95 68.02 67.95 67.96 5.9K
15:39 67.96 67.96 67.85 67.85 38.7K
15:40 67.85 67.90 67.79 67.84 7.0K
15:41 67.84 67.89 67.84 67.89 1.9K
15:42 67.88 67.99 67.88 67.97 6.3K
15:43 67.97 68.01 67.97 68.00 2.0K
15:44 68.00 68.00 67.97 67.97 2.5K
15:45 67.97 68.00 67.81 67.81 17.7K
15:46 67.96 67.97 67.96 67.96 8.6K
15:47 67.89 67.91 67.86 67.91 6.0K
15:48 67.91 67.91 67.80 67.85 5.7K
15:49 67.85 67.87 67.84 67.87 3.9K
15:50 67.90 68.08 67.90 68.08 9.5K
15:51 68.18 68.18 67.97 67.97 18.7K
15:52 68.02 68.02 67.92 67.93 10.5K
15:53 67.93 68.01 67.93 68.01 9.0K
15:54 68.00 68.04 68.00 68.04 12.0K
15:55 68.05 68.12 68.05 68.12 9.3K
15:56 68.19 68.26 68.19 68.24 12.6K
15:57 68.24 68.44 68.24 68.42 36.0K
15:58 68.47 68.56 68.47 68.53 20.5K
15:59 68.53 68.54 68.49 68.50 24.7K
16:00 68.52 68.99 67.71 68.59 507.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available