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 68.14 68.58 68.14 68.27 36.2K
09:32 68.27 68.31 68.26 68.30 11.0K
09:33 68.42 68.54 68.42 68.43 5.8K
09:34 68.54 68.58 68.50 68.50 7.7K
09:35 68.66 68.66 68.21 68.21 4.2K
09:36 68.12 68.19 68.03 68.19 4.3K
09:37 68.10 68.24 68.09 68.09 2.0K
09:38 68.09 68.41 68.09 68.41 0.7K
09:39 68.41 68.41 68.36 68.41 0.6K
09:40 68.41 68.42 68.38 68.38 0.5K
09:41 68.39 68.52 68.39 68.52 4.8K
09:42 68.51 68.51 68.51 68.51 1.2K
09:43 68.51 68.51 68.29 68.35 1.0K
09:44 68.35 68.35 68.35 68.35 0.5K
09:45 68.35 68.35 68.21 68.21 3.0K
09:46 68.21 68.46 68.21 68.46 1.0K
09:47 68.46 68.48 68.46 68.48 1.8K
09:48 68.49 68.50 68.36 68.36 1.4K
09:49 68.35 68.41 68.35 68.41 1.0K
09:50 68.21 68.21 68.10 68.10 18.0K
09:51 68.13 68.13 68.06 68.06 2.5K
09:52 68.06 68.06 68.04 68.04 0.4K
09:53 68.04 68.13 68.04 68.13 4.1K
09:54 68.17 68.18 68.17 68.18 1.7K
09:55 68.18 68.26 68.18 68.26 1.3K
09:56 68.26 68.26 68.20 68.20 1.6K
09:57 68.19 68.20 68.19 68.20 0.5K
09:58 68.20 68.20 68.18 68.18 0.4K
09:59 68.18 68.18 68.15 68.15 3.8K
10:00 68.13 68.13 67.78 67.78 14.4K
10:01 67.83 67.92 67.83 67.85 7.2K
10:02 67.77 68.13 67.77 68.02 56.4K
10:03 68.03 68.03 67.95 67.95 6.4K
10:04 67.94 67.94 67.85 67.85 4.8K
10:05 67.85 67.85 67.85 67.85 1.4K
10:06 67.85 67.85 67.83 67.84 1.8K
10:07 67.84 67.84 67.84 67.84 0.1K
10:08 68.05 68.09 67.96 67.96 6.6K
10:09 67.96 67.96 67.90 67.90 1.5K
10:10 67.83 67.86 67.75 67.79 3.7K
10:11 67.79 67.79 67.45 67.45 2.5K
10:12 67.45 67.52 67.44 67.44 1.3K
10:13 67.44 67.44 67.43 67.43 0.2K
10:14 67.55 67.56 67.39 67.39 4.2K
10:15 67.38 67.50 67.37 67.50 4.1K
10:16 67.35 67.42 67.33 67.42 2.0K
10:17 67.43 67.57 67.43 67.57 4.9K
10:18 67.55 67.57 67.51 67.57 1.2K
10:19 67.57 67.57 67.52 67.52 1.8K
10:20 67.52 67.52 67.52 67.52 0.5K
10:21 67.65 67.72 67.65 67.72 0.6K
10:22 67.72 67.72 67.71 67.71 0.7K
10:23 67.71 67.71 67.55 67.55 0.4K
10:24 67.55 67.55 67.55 67.55 0.8K
10:25 67.55 67.55 67.55 67.55 0.4K
10:26 67.55 67.55 67.53 67.53 0.7K
10:27 67.54 67.64 67.54 67.54 1.2K
10:28 67.55 67.55 67.54 67.54 1.0K
10:29 67.54 67.55 67.54 67.55 0.6K
10:30 67.55 67.58 67.55 67.58 0.7K
10:31 67.55 67.55 67.48 67.50 5.7K
10:32 67.50 67.59 67.50 67.58 3.5K
10:33 67.66 67.66 67.64 67.64 1.2K
10:34 67.64 67.64 67.52 67.52 0.8K
10:35 67.52 67.52 67.52 67.52 5.0K
10:36 67.52 67.52 67.30 67.30 1.7K
10:37 67.30 67.50 67.30 67.38 2.3K
10:38 67.38 67.38 67.32 67.32 0.5K
10:39 67.32 67.36 67.32 67.36 3.9K
10:40 67.27 67.27 67.27 67.27 0.4K
10:41 67.32 67.32 67.03 67.03 4.1K
10:42 66.91 67.02 66.91 67.02 1.9K
10:43 67.02 67.02 67.01 67.01 2.3K
10:44 67.01 67.02 66.83 66.88 5.6K
10:45 66.88 66.88 66.78 66.84 2.6K
10:46 66.84 66.87 66.84 66.87 1.9K
10:47 66.81 66.88 66.81 66.84 7.5K
10:48 66.84 66.84 66.78 66.82 5.5K
10:49 66.82 66.82 66.75 66.76 1.6K
10:50 66.83 66.89 66.83 66.89 6.7K
10:51 66.89 66.95 66.89 66.95 2.4K
10:52 66.95 66.95 66.89 66.89 1.0K
10:53 66.89 66.93 66.89 66.93 1.8K
10:54 66.90 67.03 66.90 66.97 6.7K
10:55 66.97 67.03 66.96 66.96 1.9K
10:56 66.98 66.98 66.94 66.94 10.2K
10:57 66.80 66.80 66.79 66.79 5.7K
10:58 66.79 66.79 66.64 66.64 2.7K
10:59 66.64 66.64 66.64 66.64 1.8K
11:00 66.64 66.64 66.56 66.62 2.0K
11:01 66.62 66.71 66.61 66.71 3.1K
11:02 66.75 66.79 66.75 66.79 3.9K
11:03 66.76 66.85 66.76 66.85 0.7K
11:04 66.85 66.91 66.85 66.91 2.2K
11:05 66.96 66.96 66.96 66.96 1.0K
11:06 66.96 66.96 66.90 66.90 0.8K
11:07 66.90 66.90 66.90 66.90 2.8K
11:08 66.90 66.90 66.86 66.86 3.6K
11:09 66.86 66.93 66.86 66.93 0.6K
11:10 66.85 66.94 66.85 66.94 1.0K
11:11 66.76 66.76 66.76 66.76 0.6K
11:12 66.76 67.06 66.76 67.03 21.7K
11:13 67.05 67.05 66.84 66.84 1.5K
11:14 66.84 66.84 66.46 66.46 1.3K
11:15 66.45 66.64 66.45 66.64 6.4K
11:16 66.64 66.70 66.52 66.52 1.3K
11:17 66.52 66.70 66.52 66.69 1.9K
11:18 66.71 66.71 66.63 66.63 3.7K
11:19 66.63 66.67 66.63 66.67 1.1K
11:20 66.67 66.67 66.63 66.63 0.9K
11:21 66.63 66.70 66.63 66.70 3.2K
11:22 66.71 66.93 66.71 66.93 6.9K
11:23 66.93 66.93 66.81 66.81 9.5K
11:24 66.81 66.87 66.81 66.87 1.2K
11:25 66.94 67.04 66.94 67.00 2.6K
11:26 67.00 67.07 66.91 66.91 1.5K
11:27 66.91 67.04 66.91 67.04 0.9K
11:28 67.04 67.04 67.00 67.04 1.5K
11:29 67.04 67.06 67.04 67.04 1.7K
11:30 67.04 67.05 67.01 67.05 2.0K
11:31 66.96 66.98 66.86 66.86 7.4K
11:32 66.87 66.88 66.87 66.87 1.8K
11:33 66.87 66.87 66.61 66.61 6.0K
11:34 66.69 66.69 66.58 66.65 16.9K
11:35 66.65 66.65 66.60 66.60 0.5K
11:36 66.60 66.60 66.51 66.51 4.6K
11:37 66.55 66.55 66.51 66.54 1.6K
11:38 66.54 66.54 66.54 66.54 0.8K
11:39 66.54 66.54 66.54 66.54 0.4K
11:40 66.51 66.51 66.50 66.50 0.3K
11:41 66.50 66.62 66.50 66.58 6.2K
11:42 66.58 66.58 66.58 66.58 0.3K
11:43 66.61 66.66 66.61 66.66 2.3K
11:44 66.66 66.66 66.63 66.63 0.7K
11:45 66.63 66.67 66.63 66.66 1.1K
11:46 66.66 66.66 66.60 66.60 1.9K
11:47 66.60 66.65 66.60 66.65 0.7K
11:48 66.65 66.65 66.65 66.65 0.3K
11:49 66.65 66.65 66.65 66.65 0.3K
11:50 66.65 66.65 66.53 66.58 2.8K
11:51 66.58 66.58 66.58 66.58 1.6K
11:52 66.60 66.60 66.46 66.51 4.8K
11:53 66.51 66.51 66.48 66.48 1.4K
11:54 66.48 66.54 66.48 66.51 4.0K
11:55 66.51 66.51 66.51 66.51 0.5K
11:56 66.51 66.51 66.46 66.46 0.7K
11:57 66.50 66.50 66.46 66.46 1.7K
11:58 66.46 66.47 66.46 66.46 0.8K
11:59 66.43 66.46 66.42 66.42 1.1K
12:00 66.42 66.49 66.42 66.49 0.9K
12:01 66.45 66.59 66.41 66.57 6.2K
12:02 66.57 66.57 66.57 66.57 0.6K
12:03 66.57 66.59 66.57 66.59 2.5K
12:04 66.59 66.69 66.59 66.69 2.6K
12:05 66.69 66.69 66.69 66.69 0.7K
12:06 66.69 66.69 66.64 66.64 0.8K
12:07 66.64 66.66 66.64 66.66 1.0K
12:08 66.66 66.66 66.66 66.66 1.0K
12:09 66.66 66.66 66.62 66.62 3.5K
12:10 66.62 66.64 66.62 66.64 2.3K
12:11 66.64 66.64 66.58 66.58 3.3K
12:12 66.61 66.61 66.57 66.58 1.1K
12:13 66.57 66.57 66.57 66.57 0.6K
12:14 66.60 66.60 66.57 66.57 1.1K
12:15 66.59 66.59 66.59 66.59 1.9K
12:16 66.65 66.65 66.65 66.65 1.6K
12:17 66.60 66.62 66.60 66.62 2.4K
12:18 66.58 66.60 66.58 66.60 0.8K
12:19 66.60 66.60 66.47 66.47 1.6K
12:20 66.47 66.47 66.44 66.44 1.3K
12:21 66.46 66.47 66.46 66.47 0.8K
12:22 66.47 66.47 66.47 66.47 0.7K
12:23 66.57 66.59 66.57 66.57 3.5K
12:24 66.57 66.60 66.57 66.60 0.3K
12:25 66.60 66.60 66.56 66.56 1.7K
12:26 66.56 66.58 66.54 66.54 1.3K
12:27 66.54 66.54 66.47 66.47 4.2K
12:28 66.47 66.49 66.46 66.46 2.1K
12:29 66.46 66.50 66.46 66.50 0.8K
12:30 66.50 66.53 66.50 66.53 1.4K
12:31 66.54 66.54 66.54 66.54 0.2K
12:32 66.54 66.57 66.54 66.56 2.6K
12:33 66.56 66.56 66.50 66.50 3.5K
12:34 66.50 66.50 66.50 66.50 0.2K
12:35 66.49 66.53 66.49 66.53 1.6K
12:36 66.53 66.63 66.53 66.63 3.4K
12:37 66.63 66.67 66.63 66.67 0.6K
12:38 66.70 66.71 66.67 66.67 1.9K
12:39 66.68 66.70 66.67 66.67 1.2K
12:40 66.68 66.68 66.63 66.68 2.2K
12:41 66.68 66.76 66.68 66.74 2.5K
12:42 66.70 66.70 66.66 66.66 1.3K
12:43 66.66 66.66 66.66 66.66 0.1K
12:44 66.66 66.69 66.66 66.69 1.0K
12:45 66.69 66.72 66.69 66.70 0.5K
12:46 66.72 66.73 66.72 66.73 0.9K
12:47 66.70 66.70 66.70 66.70 0.4K
12:48 66.70 66.73 66.68 66.73 1.2K
12:49 66.73 66.73 66.72 66.72 0.4K
12:50 66.67 66.72 66.67 66.72 1.5K
12:51 66.72 66.90 66.72 66.88 64.4K
12:52 66.88 66.94 66.88 66.94 1.6K
12:53 66.94 66.94 66.94 66.94 0.3K
12:54 66.94 66.94 66.94 66.94 0.2K
12:55 67.03 67.06 67.03 67.06 2.4K
12:56 67.06 67.06 67.06 67.06 1.1K
12:57 67.06 67.06 67.06 67.06 0.1K
12:58 67.06 67.06 67.06 67.06 0.4K
12:59 67.06 67.06 67.00 67.00 0.4K
13:00 67.00 67.04 67.00 67.04 1.3K
13:01 67.04 67.05 67.04 67.04 1.6K
13:02 67.04 67.04 66.99 67.04 1.7K
13:03 67.04 67.04 66.87 66.87 1.0K
13:04 66.87 66.88 66.87 66.88 0.6K
13:05 66.85 66.85 66.85 66.85 0.6K
13:06 66.85 66.85 66.77 66.77 0.8K
13:07 66.77 66.77 66.72 66.72 0.7K
13:08 66.72 66.75 66.72 66.75 1.7K
13:09 66.75 66.75 66.75 66.75 0.4K
13:10 66.75 66.75 66.75 66.75 0.2K
13:11 66.75 66.76 66.64 66.64 4.2K
13:12 66.59 66.59 66.59 66.59 0.4K
13:13 66.59 66.59 66.57 66.57 0.5K
13:14 66.50 66.60 66.49 66.60 5.3K
13:15 66.60 66.64 66.60 66.64 1.0K
13:16 66.64 66.66 66.64 66.65 1.6K
13:17 66.65 66.67 66.65 66.67 0.6K
13:18 66.69 66.69 66.68 66.68 2.5K
13:19 66.68 66.68 66.68 66.68 0.1K
13:20 66.66 66.68 66.66 66.68 0.7K
13:21 66.72 66.72 66.70 66.70 2.3K
13:22 66.70 66.74 66.69 66.74 2.0K
13:23 66.74 66.80 66.74 66.78 1.5K
13:24 66.78 66.78 66.77 66.78 0.6K
13:25 66.78 66.78 66.77 66.77 0.3K
13:26 66.78 66.79 66.78 66.78 0.4K
13:27 66.77 66.79 66.77 66.79 1.2K
13:28 66.79 66.86 66.79 66.85 1.2K
13:29 66.85 66.85 66.83 66.83 0.7K
13:30 66.83 66.83 66.80 66.80 0.9K
13:31 66.80 66.80 66.77 66.77 0.4K
13:32 66.77 66.84 66.77 66.84 1.0K
13:33 66.85 66.88 66.85 66.88 3.0K
13:34 66.88 66.92 66.88 66.92 0.9K
13:35 66.95 66.95 66.95 66.95 2.3K
13:36 66.95 66.95 66.95 66.95 0.2K
13:37 66.98 66.98 66.98 66.98 0.5K
13:38 66.98 67.01 66.98 67.01 1.2K
13:39 66.98 66.98 66.95 66.95 2.0K
13:40 66.97 66.97 66.97 66.97 0.3K
13:41 66.97 66.97 66.95 66.97 1.7K
13:42 66.97 66.97 66.91 66.91 1.9K
13:43 66.92 66.92 66.87 66.87 1.4K
13:44 66.88 66.88 66.88 66.88 1.9K
13:45 66.88 66.95 66.88 66.95 0.9K
13:46 66.95 66.95 66.93 66.93 1.8K
13:47 66.93 66.93 66.93 66.93 0.7K
13:48 66.93 67.01 66.93 66.99 1.5K
13:49 66.99 66.99 66.99 66.99 0.1K
13:50 66.99 66.99 66.99 66.99 0.6K
13:51 66.99 66.99 66.92 66.96 4.1K
13:52 66.96 66.96 66.91 66.91 1.6K
13:53 66.91 66.91 66.90 66.90 1.4K
13:54 66.90 66.92 66.90 66.92 4.9K
13:55 66.92 66.92 66.90 66.92 0.4K
13:56 66.90 67.03 66.90 67.03 5.7K
13:57 67.09 67.09 67.05 67.05 1.6K
13:58 67.05 67.06 67.04 67.04 0.6K
13:59 67.04 67.04 66.95 66.95 0.7K
14:00 66.95 66.95 66.92 66.93 0.7K
14:01 66.91 66.91 66.84 66.84 0.6K
14:02 66.84 66.92 66.84 66.92 1.5K
14:03 66.92 66.92 66.92 66.92 1.1K
14:04 66.93 66.93 66.93 66.93 0.2K
14:05 66.93 66.93 66.92 66.92 0.3K
14:06 66.92 66.99 66.89 66.99 2.9K
14:07 66.99 66.99 66.98 66.98 1.6K
14:08 66.95 66.95 66.90 66.91 2.8K
14:09 66.91 66.91 66.91 66.91 0.6K
14:10 66.91 66.91 66.85 66.85 1.7K
14:11 66.89 66.89 66.86 66.86 1.3K
14:12 66.86 66.89 66.86 66.89 2.0K
14:13 66.89 66.90 66.89 66.90 2.9K
14:14 66.89 66.89 66.82 66.82 2.7K
14:15 66.82 66.88 66.82 66.88 2.6K
14:16 66.90 66.99 66.90 66.99 4.2K
14:17 66.98 67.00 66.98 67.00 2.3K
14:18 67.00 67.00 67.00 67.00 0.1K
14:19 67.00 67.00 66.99 66.99 0.6K
14:20 67.04 67.09 67.02 67.09 7.3K
14:21 67.09 67.09 67.09 67.09 0.7K
14:22 67.09 67.11 67.09 67.11 0.7K
14:23 67.08 67.08 67.06 67.06 3.9K
14:24 67.06 67.06 67.06 67.06 1.8K
14:25 67.06 67.09 67.06 67.06 1.4K
14:26 67.05 67.05 67.02 67.02 3.3K
14:27 67.01 67.09 67.01 67.09 2.1K
14:28 67.09 67.10 67.09 67.10 0.6K
14:29 67.10 67.10 67.09 67.09 2.7K
14:30 67.09 67.14 67.09 67.13 2.3K
14:31 67.15 67.15 67.15 67.15 3.9K
14:32 67.15 67.15 67.14 67.14 0.2K
14:33 67.14 67.18 67.14 67.15 1.6K
14:34 67.15 67.17 67.15 67.17 0.9K
14:35 67.17 67.22 67.17 67.22 3.1K
14:36 67.21 67.27 67.21 67.27 3.0K
14:37 67.27 67.27 67.23 67.23 1.3K
14:38 67.23 67.23 67.21 67.21 2.5K
14:39 67.17 67.17 67.10 67.10 4.9K
14:40 67.10 67.10 67.06 67.06 2.2K
14:41 67.06 67.10 67.06 67.10 2.9K
14:42 67.10 67.10 67.09 67.09 0.7K
14:43 67.09 67.09 67.05 67.05 2.5K
14:44 67.05 67.05 67.04 67.04 1.5K
14:45 67.01 67.06 67.01 67.06 8.3K
14:46 67.06 67.06 67.06 67.06 0.3K
14:47 67.06 67.11 67.06 67.09 4.3K
14:48 67.09 67.10 67.09 67.10 0.3K
14:49 67.10 67.10 67.10 67.10 0.6K
14:50 67.10 67.10 67.07 67.07 0.4K
14:51 67.07 67.07 67.07 67.07 0.7K
14:52 67.10 67.20 67.10 67.20 4.4K
14:53 67.18 67.18 67.18 67.18 0.9K
14:54 67.18 67.19 67.18 67.19 0.2K
14:55 67.19 67.20 67.19 67.20 1.0K
14:56 67.20 67.27 67.20 67.27 2.8K
14:57 67.27 67.27 67.21 67.23 1.6K
14:58 67.23 67.23 67.20 67.20 1.7K
14:59 67.20 67.20 67.20 67.20 1.2K
15:00 67.20 67.20 67.16 67.16 2.2K
15:01 67.01 67.01 67.01 67.01 1.8K
15:02 67.01 67.01 66.94 66.94 2.4K
15:03 66.94 66.94 66.94 66.94 0.6K
15:04 66.94 66.94 66.86 66.86 1.4K
15:05 66.86 66.94 66.86 66.94 3.8K
15:06 66.94 66.94 66.83 66.88 1.5K
15:07 66.83 66.83 66.78 66.78 2.9K
15:08 66.78 66.78 66.78 66.78 0.5K
15:09 66.80 66.80 66.77 66.77 1.5K
15:10 66.77 66.77 66.66 66.66 2.2K
15:11 66.66 66.66 66.62 66.62 1.5K
15:12 66.62 66.62 66.60 66.60 1.2K
15:13 66.60 66.62 66.60 66.62 2.5K
15:14 66.62 66.62 66.59 66.59 1.5K
15:15 66.57 66.58 66.51 66.58 2.2K
15:16 66.58 66.58 66.49 66.49 1.6K
15:17 66.49 66.53 66.49 66.52 2.1K
15:18 66.52 66.52 66.49 66.49 0.7K
15:19 66.49 66.49 66.49 66.49 0.4K
15:20 66.49 66.50 66.37 66.37 8.7K
15:21 66.42 66.49 66.42 66.49 2.8K
15:22 66.49 66.49 66.40 66.40 1.1K
15:23 66.40 66.40 66.39 66.39 1.0K
15:24 66.39 66.41 66.38 66.38 3.2K
15:25 66.38 66.45 66.38 66.45 3.5K
15:26 66.45 66.45 66.38 66.38 1.6K
15:27 66.37 66.37 66.30 66.30 3.4K
15:28 66.30 66.30 66.16 66.16 0.9K
15:29 66.16 66.16 66.07 66.09 3.3K
15:30 66.14 66.14 66.11 66.11 1.3K
15:31 66.17 66.21 66.14 66.21 5.7K
15:32 66.21 66.21 66.14 66.15 1.3K
15:33 66.17 66.22 66.17 66.22 3.8K
15:34 66.22 66.40 66.22 66.40 6.3K
15:35 66.46 66.49 66.41 66.49 8.4K
15:36 66.49 66.50 66.37 66.37 2.3K
15:37 66.36 66.42 66.35 66.42 1.9K
15:38 66.42 66.42 66.34 66.37 2.4K
15:39 66.26 66.26 66.26 66.26 2.5K
15:40 66.26 66.26 66.11 66.11 1.0K
15:41 66.11 66.22 66.11 66.22 5.2K
15:42 66.26 66.26 66.17 66.17 1.6K
15:43 66.17 66.20 66.16 66.20 1.1K
15:44 66.17 66.20 66.13 66.13 2.7K
15:45 66.13 66.13 66.10 66.10 3.2K
15:46 66.09 66.12 66.09 66.12 3.3K
15:47 66.12 66.12 66.08 66.09 2.8K
15:48 66.00 66.05 66.00 66.05 3.2K
15:49 66.05 66.05 65.97 65.97 3.2K
15:50 65.98 65.98 65.93 65.95 2.1K
15:51 66.05 66.11 66.03 66.03 14.5K
15:52 66.00 66.00 65.97 66.00 3.9K
15:53 66.00 66.01 65.93 66.01 8.1K
15:54 65.99 65.99 65.98 65.99 6.7K
15:55 65.99 66.15 65.97 66.15 14.4K
15:56 66.10 66.19 66.10 66.17 9.9K
15:57 66.16 66.20 66.16 66.16 13.2K
15:58 66.18 66.27 66.18 66.23 9.6K
15:59 66.20 66.24 66.20 66.24 11.0K
16:00 66.25 66.35 66.25 66.33 292.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available