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 65.74 66.40 65.74 65.74 30.7K
09:32 65.74 65.74 65.74 65.74 0.0K
09:33 65.74 65.74 65.71 65.71 0.6K
09:34 65.36 65.36 65.36 65.36 0.4K
09:35 65.60 65.60 65.60 65.60 1.0K
09:36 65.40 65.40 65.40 65.40 1.9K
09:37 65.41 65.41 65.41 65.41 0.9K
09:38 65.41 65.41 65.41 65.41 0.7K
09:39 65.41 65.41 65.41 65.41 0.1K
09:40 65.41 65.41 65.41 65.41 0.3K
09:41 65.41 65.41 65.41 65.41 0.2K
09:42 65.41 65.41 65.41 65.41 0.2K
09:43 65.39 65.39 65.32 65.32 1.0K
09:44 65.32 65.32 65.29 65.29 0.3K
09:45 65.13 65.13 65.13 65.13 0.5K
09:46 65.13 65.13 65.13 65.13 0.3K
09:47 65.18 65.18 65.18 65.18 0.5K
09:48 65.18 65.27 65.18 65.27 0.2K
09:49 65.34 65.34 65.34 65.34 2.3K
09:50 65.34 65.34 65.34 65.34 0.0K
09:51 65.34 65.34 65.24 65.24 0.5K
09:52 65.24 65.24 65.24 65.24 0.1K
09:53 65.24 65.24 65.24 65.24 0.3K
09:54 65.24 65.24 64.82 64.95 1.9K
09:55 64.95 65.00 64.95 65.00 0.3K
09:56 64.97 64.97 64.97 64.97 0.9K
09:57 64.97 65.09 64.97 65.09 0.1K
09:58 65.09 65.09 64.98 64.98 0.9K
09:59 64.98 64.98 64.98 64.98 0.1K
10:00 64.98 65.10 64.98 65.10 0.3K
10:01 64.84 64.91 64.84 64.91 2.2K
10:02 64.91 64.91 64.86 64.86 1.9K
10:03 64.98 65.07 64.98 65.07 0.8K
10:04 65.00 65.01 65.00 65.01 0.6K
10:05 65.01 65.09 65.01 65.09 1.6K
10:06 65.09 65.09 65.08 65.08 1.8K
10:07 65.08 65.08 65.02 65.02 0.8K
10:08 65.02 65.02 64.90 64.97 1.8K
10:09 64.92 64.97 64.92 64.97 0.7K
10:10 64.97 64.97 64.96 64.96 0.5K
10:11 64.97 65.04 64.90 65.04 0.8K
10:12 64.97 64.97 64.97 64.97 1.4K
10:13 64.82 64.83 64.82 64.83 0.4K
10:14 64.86 64.89 64.86 64.89 0.8K
10:15 64.89 64.89 64.89 64.89 0.9K
10:16 64.90 64.92 64.90 64.92 0.8K
10:17 65.01 65.04 65.01 65.04 0.8K
10:18 65.04 65.04 64.79 64.79 1.7K
10:19 64.87 64.87 64.73 64.73 0.5K
10:20 64.78 64.78 64.72 64.72 0.3K
10:21 64.72 64.72 64.55 64.64 1.2K
10:22 64.64 64.67 64.64 64.67 0.1K
10:23 64.67 64.67 64.52 64.52 0.6K
10:24 64.52 64.73 64.52 64.53 1.1K
10:25 64.45 64.45 64.41 64.41 0.7K
10:26 64.41 64.41 64.41 64.41 0.6K
10:27 64.34 64.34 64.25 64.25 0.4K
10:28 64.25 64.26 64.25 64.26 1.7K
10:29 64.19 64.19 64.15 64.15 0.8K
10:30 64.24 64.24 64.24 64.24 0.7K
10:31 64.24 64.24 64.13 64.13 0.8K
10:32 64.07 64.07 64.07 64.07 0.4K
10:33 64.07 64.07 64.07 64.07 0.3K
10:34 64.07 64.12 64.07 64.12 2.7K
10:35 64.01 64.01 64.01 64.01 0.3K
10:36 64.01 64.06 64.01 64.06 0.5K
10:37 64.06 64.07 64.01 64.01 1.4K
10:38 64.01 64.01 63.96 63.96 0.9K
10:39 63.96 63.96 63.96 63.96 0.0K
10:40 63.96 64.00 63.96 64.00 0.6K
10:41 64.00 64.00 63.95 63.95 0.5K
10:42 63.89 63.95 63.89 63.95 0.4K
10:43 64.12 64.12 64.09 64.09 3.0K
10:44 64.09 64.12 64.06 64.07 0.8K
10:45 64.07 64.07 63.94 63.94 1.1K
10:46 64.00 64.00 64.00 64.00 1.3K
10:47 64.00 64.00 64.00 64.00 0.1K
10:48 64.00 64.13 64.00 64.13 1.6K
10:49 64.13 64.13 64.10 64.10 1.0K
10:50 64.10 64.22 64.10 64.22 3.2K
10:51 64.22 64.22 64.18 64.22 1.4K
10:52 64.22 64.22 64.18 64.21 0.3K
10:53 64.21 64.21 64.18 64.18 0.9K
10:54 64.18 64.18 64.11 64.11 3.1K
10:55 64.11 64.11 63.94 64.03 4.8K
10:56 64.03 64.03 64.03 64.03 1.4K
10:57 64.03 64.05 64.03 64.05 0.1K
10:58 64.05 64.05 64.05 64.05 0.2K
10:59 64.05 64.05 64.00 64.02 0.3K
11:00 64.02 64.02 64.02 64.02 0.4K
11:01 64.09 64.09 64.08 64.08 0.6K
11:02 64.08 64.15 64.08 64.15 0.4K
11:03 64.15 64.15 64.15 64.15 0.1K
11:04 64.09 64.09 64.01 64.01 0.9K
11:05 64.01 64.02 64.01 64.02 0.2K
11:06 63.89 63.89 63.89 63.89 0.6K
11:07 63.89 63.89 63.89 63.89 0.4K
11:08 63.89 63.89 63.80 63.80 0.4K
11:09 63.80 63.80 63.70 63.70 0.3K
11:10 63.70 63.80 63.70 63.80 0.5K
11:11 63.80 63.80 63.80 63.80 0.4K
11:12 63.80 63.80 63.80 63.80 0.1K
11:13 63.80 63.80 63.78 63.78 0.1K
11:14 63.78 63.88 63.78 63.88 2.1K
11:15 63.88 63.94 63.88 63.94 0.4K
11:16 63.76 63.95 63.76 63.95 0.9K
11:17 63.97 64.07 63.97 64.07 1.6K
11:18 64.07 64.07 64.05 64.05 0.3K
11:19 64.05 64.05 64.00 64.05 2.0K
11:20 64.05 64.05 64.02 64.02 0.2K
11:21 64.02 64.02 64.02 64.02 0.4K
11:22 64.02 64.02 63.93 63.93 0.4K
11:23 63.93 63.93 63.93 63.93 0.0K
11:24 63.93 64.02 63.93 64.02 1.2K
11:25 64.02 64.02 63.93 64.01 0.6K
11:26 64.01 64.01 63.88 63.89 2.0K
11:27 63.89 63.89 63.75 63.75 0.7K
11:28 63.75 63.75 63.69 63.69 4.9K
11:29 63.69 63.83 63.69 63.83 0.3K
11:30 63.68 63.68 63.68 63.68 0.9K
11:31 63.64 63.69 63.64 63.67 1.6K
11:32 63.67 63.75 63.67 63.75 0.5K
11:33 63.68 63.81 63.68 63.72 1.8K
11:34 63.78 63.90 63.78 63.90 2.1K
11:35 63.90 63.94 63.90 63.94 0.6K
11:36 63.81 63.81 63.81 63.81 0.6K
11:37 63.73 63.73 63.73 63.73 0.2K
11:38 63.79 63.79 63.79 63.79 0.5K
11:39 63.79 63.79 63.79 63.79 1.2K
11:40 63.72 63.84 63.72 63.84 0.5K
11:41 63.79 63.79 63.79 63.79 0.3K
11:42 63.79 63.79 63.79 63.79 0.0K
11:43 63.79 63.79 63.76 63.76 0.3K
11:44 63.76 63.77 63.76 63.77 0.5K
11:45 63.77 63.77 63.74 63.74 0.4K
11:46 63.74 63.74 63.74 63.74 0.0K
11:47 63.74 63.78 63.74 63.78 0.4K
11:48 63.78 63.78 63.78 63.78 0.1K
11:49 63.78 63.78 63.69 63.69 0.5K
11:50 63.69 63.69 63.69 63.69 0.3K
11:51 63.69 63.72 63.69 63.72 0.5K
11:52 63.72 63.72 63.65 63.65 0.2K
11:53 63.71 63.76 63.66 63.74 1.4K
11:54 63.74 63.74 63.74 63.74 0.0K
11:55 63.70 63.70 63.70 63.70 0.4K
11:56 63.70 63.75 63.70 63.75 1.2K
11:57 63.75 63.75 63.75 63.75 0.1K
11:58 63.75 63.75 63.71 63.71 0.6K
11:59 63.71 63.71 63.71 63.71 1.1K
12:00 63.71 63.72 63.71 63.72 0.4K
12:01 63.64 63.73 63.64 63.73 0.5K
12:02 63.65 63.67 63.65 63.67 0.3K
12:03 63.67 63.67 63.67 63.67 0.5K
12:04 63.67 63.72 63.67 63.72 1.2K
12:05 63.72 63.76 63.72 63.76 1.0K
12:06 63.76 63.76 63.76 63.76 0.3K
12:07 63.76 63.88 63.76 63.88 3.2K
12:08 63.88 64.00 63.88 64.00 0.2K
12:09 64.00 64.00 63.94 63.94 0.7K
12:10 63.94 63.98 63.94 63.98 0.4K
12:11 63.98 63.98 63.77 63.77 3.2K
12:12 63.79 63.79 63.79 63.79 1.8K
12:13 63.83 63.83 63.83 63.83 0.8K
12:14 63.83 63.87 63.83 63.87 0.6K
12:15 63.87 63.87 63.87 63.87 0.6K
12:16 63.87 63.87 63.81 63.81 1.3K
12:17 63.81 63.81 63.79 63.79 2.6K
12:18 63.79 63.81 63.79 63.81 1.8K
12:19 63.79 63.79 63.79 63.79 0.3K
12:20 63.79 63.81 63.78 63.81 2.3K
12:21 63.79 63.79 63.74 63.75 10.0K
12:22 63.69 63.75 63.69 63.75 2.3K
12:23 63.75 63.82 63.75 63.82 0.6K
12:24 63.82 63.90 63.82 63.90 0.5K
12:25 63.90 63.90 63.90 63.90 0.3K
12:26 63.90 63.92 63.90 63.92 0.3K
12:27 63.92 63.92 63.82 63.82 0.6K
12:28 63.82 63.85 63.82 63.85 0.4K
12:29 63.85 63.85 63.84 63.84 0.4K
12:30 63.84 63.84 63.83 63.83 0.1K
12:31 63.83 63.83 63.83 63.83 0.2K
12:32 63.85 63.85 63.73 63.73 1.4K
12:33 63.73 63.73 63.73 63.73 0.1K
12:34 63.73 63.82 63.73 63.80 1.5K
12:35 63.80 63.80 63.79 63.79 0.3K
12:36 63.79 63.81 63.79 63.81 0.2K
12:37 63.81 63.81 63.75 63.75 1.1K
12:38 63.74 63.74 63.72 63.72 5.8K
12:39 63.75 63.75 63.37 63.37 7.3K
12:40 63.45 63.45 63.45 63.45 0.4K
12:41 63.50 63.50 63.50 63.50 1.2K
12:42 63.50 63.50 63.50 63.50 0.0K
12:43 63.50 63.50 63.45 63.45 0.3K
12:44 63.45 63.47 63.45 63.45 3.7K
12:45 63.45 63.55 63.45 63.55 2.8K
12:46 63.53 63.53 63.53 63.53 0.8K
12:47 63.52 63.52 63.51 63.51 0.7K
12:48 63.51 63.51 63.51 63.51 0.3K
12:49 63.51 63.51 63.49 63.49 1.4K
12:50 63.49 63.49 63.46 63.47 4.5K
12:51 63.47 63.49 63.47 63.49 0.3K
12:52 63.49 63.52 63.49 63.49 2.0K
12:53 63.49 63.49 63.48 63.48 0.6K
12:54 63.48 63.52 63.48 63.48 0.6K
12:55 63.48 63.48 63.48 63.48 1.1K
12:56 63.48 63.48 63.48 63.48 0.4K
12:57 63.48 63.53 63.48 63.53 0.5K
12:58 63.53 63.53 63.49 63.51 0.8K
12:59 63.51 63.51 63.48 63.48 1.5K
13:00 63.49 63.49 63.49 63.49 0.8K
13:01 63.49 63.49 63.49 63.49 0.2K
13:02 63.49 63.49 63.41 63.41 4.3K
13:03 63.41 63.41 63.39 63.41 2.9K
13:04 63.41 63.41 63.34 63.34 1.5K
13:05 63.34 63.42 63.34 63.42 0.8K
13:06 63.43 63.43 63.42 63.42 1.8K
13:07 63.42 63.42 63.31 63.31 4.4K
13:08 63.31 63.31 63.19 63.19 3.8K
13:09 63.19 63.34 63.19 63.34 4.2K
13:10 63.34 63.34 63.31 63.31 0.4K
13:11 63.31 63.31 63.20 63.20 3.1K
13:12 63.20 63.24 63.15 63.15 3.2K
13:13 63.15 63.15 63.15 63.15 1.2K
13:14 63.13 63.21 63.13 63.21 4.2K
13:15 63.21 63.46 63.21 63.46 3.5K
13:16 63.46 63.56 63.46 63.46 3.1K
13:17 63.46 63.46 63.41 63.41 0.7K
13:18 63.41 63.45 63.32 63.45 1.7K
13:19 63.44 63.47 63.44 63.47 1.7K
13:20 63.39 63.39 63.39 63.39 1.1K
13:21 63.39 63.39 63.39 63.39 0.2K
13:22 63.39 63.39 63.39 63.39 0.1K
13:23 63.39 63.39 63.39 63.39 0.3K
13:24 63.39 63.39 63.39 63.39 0.1K
13:25 63.44 63.44 63.37 63.37 1.8K
13:26 63.37 63.37 63.36 63.36 0.6K
13:27 63.36 63.40 63.36 63.40 0.1K
13:28 63.40 63.40 63.39 63.39 0.4K
13:29 63.39 63.39 63.38 63.38 0.9K
13:30 63.38 63.38 63.38 63.38 0.6K
13:31 63.38 63.38 63.26 63.26 0.3K
13:32 63.26 63.26 63.21 63.21 0.3K
13:33 63.21 63.24 63.21 63.24 0.9K
13:34 63.24 63.30 63.24 63.30 0.2K
13:35 63.30 63.31 63.30 63.31 1.2K
13:36 63.31 63.32 63.31 63.32 0.3K
13:37 63.32 63.32 63.32 63.32 0.4K
13:38 63.32 63.32 63.31 63.31 3.3K
13:39 63.41 63.42 63.33 63.33 3.4K
13:40 63.33 63.33 63.26 63.26 1.2K
13:41 63.19 63.19 63.19 63.19 0.7K
13:42 63.19 63.19 63.07 63.07 0.9K
13:43 63.07 63.07 63.07 63.07 0.2K
13:44 63.07 63.07 63.02 63.02 1.8K
13:45 63.02 63.02 63.02 63.02 0.2K
13:46 63.05 63.05 63.03 63.03 1.5K
13:47 63.03 63.03 62.99 62.99 0.3K
13:48 62.98 62.98 62.93 62.93 0.8K
13:49 62.93 62.93 62.89 62.89 0.3K
13:50 62.89 62.89 62.86 62.86 0.6K
13:51 62.86 62.89 62.86 62.89 0.9K
13:52 62.86 62.86 62.86 62.86 1.4K
13:53 62.86 62.86 62.82 62.82 2.6K
13:54 62.84 62.89 62.84 62.89 1.0K
13:55 62.93 62.93 62.93 62.93 0.4K
13:56 62.93 62.95 62.91 62.91 1.4K
13:57 62.87 62.87 62.87 62.87 0.2K
13:58 62.87 62.87 62.75 62.79 1.4K
13:59 62.79 62.79 62.76 62.76 0.3K
14:00 62.76 62.76 62.76 62.76 0.4K
14:01 62.76 62.81 62.76 62.81 1.0K
14:02 62.81 62.81 62.78 62.78 0.6K
14:03 62.78 62.83 62.78 62.81 0.6K
14:04 62.81 62.81 62.76 62.76 1.6K
14:05 62.76 62.77 62.76 62.77 0.3K
14:06 62.77 62.77 62.73 62.73 0.3K
14:07 62.73 62.76 62.73 62.76 1.4K
14:08 62.67 62.67 62.63 62.63 3.1K
14:09 62.63 62.63 62.63 62.63 0.1K
14:10 62.63 62.63 62.63 62.63 0.2K
14:11 62.63 62.63 62.63 62.63 0.3K
14:12 62.71 62.71 62.71 62.71 1.4K
14:13 62.65 62.65 62.65 62.65 0.3K
14:14 62.65 62.68 62.62 62.62 1.3K
14:15 62.74 62.78 62.71 62.78 3.2K
14:16 62.78 62.78 62.70 62.70 0.6K
14:17 62.70 62.70 62.70 62.70 0.7K
14:18 62.54 62.54 62.54 62.54 0.4K
14:19 62.54 62.60 62.54 62.60 0.5K
14:20 62.60 62.60 62.60 62.60 1.3K
14:21 62.57 62.57 62.57 62.57 0.6K
14:22 62.50 62.58 62.50 62.58 4.6K
14:23 62.58 62.58 62.58 62.58 0.2K
14:24 62.51 62.51 62.51 62.51 1.1K
14:25 62.51 62.51 62.49 62.49 0.5K
14:26 62.49 62.49 62.43 62.43 0.5K
14:27 62.43 62.49 62.43 62.49 0.7K
14:28 62.49 62.49 62.49 62.49 0.3K
14:29 62.49 62.49 62.49 62.49 0.5K
14:30 62.49 62.49 62.32 62.32 2.8K
14:31 62.32 62.43 62.32 62.43 1.7K
14:32 62.43 62.48 62.43 62.48 2.5K
14:33 62.47 62.47 62.46 62.46 1.0K
14:34 62.46 62.52 62.46 62.52 1.2K
14:35 62.52 62.52 62.51 62.51 0.7K
14:36 62.55 62.55 62.46 62.46 0.9K
14:37 62.46 62.48 62.46 62.48 1.0K
14:38 62.48 62.48 62.39 62.46 2.1K
14:39 62.46 62.46 62.46 62.46 0.5K
14:40 62.46 62.47 62.46 62.47 0.6K
14:41 62.47 62.47 62.41 62.41 0.9K
14:42 62.39 62.39 62.37 62.37 1.3K
14:43 62.34 62.35 62.34 62.35 1.5K
14:44 62.35 62.41 62.35 62.41 1.8K
14:45 62.41 62.41 62.39 62.39 1.4K
14:46 62.39 62.39 62.37 62.37 0.4K
14:47 62.37 62.37 62.32 62.37 0.5K
14:48 62.37 62.37 62.37 62.37 0.6K
14:49 62.37 62.37 62.33 62.33 0.3K
14:50 62.33 62.37 62.33 62.33 1.4K
14:51 62.33 62.39 62.33 62.39 2.4K
14:52 62.39 62.39 62.39 62.39 0.3K
14:53 62.45 62.53 62.45 62.53 1.3K
14:54 62.51 62.52 62.43 62.43 1.6K
14:55 62.43 62.45 62.43 62.45 0.6K
14:56 62.45 62.45 62.45 62.45 1.1K
14:57 62.54 62.54 62.54 62.54 0.9K
14:58 62.53 62.53 62.44 62.44 2.0K
14:59 62.44 62.46 62.37 62.46 2.7K
15:00 62.46 62.46 62.39 62.39 0.4K
15:01 62.39 62.49 62.39 62.49 0.8K
15:02 62.49 62.49 62.46 62.46 1.6K
15:03 62.46 62.46 62.46 62.46 0.2K
15:04 62.46 62.46 62.46 62.46 0.1K
15:05 62.46 62.46 62.46 62.46 0.7K
15:06 62.46 62.48 62.46 62.48 0.9K
15:07 62.48 62.48 62.48 62.48 1.0K
15:08 62.48 62.55 62.48 62.53 0.6K
15:09 62.43 62.44 62.42 62.42 2.1K
15:10 62.42 62.44 62.42 62.44 5.2K
15:11 62.44 62.47 62.44 62.44 1.4K
15:12 62.44 62.46 62.44 62.44 3.5K
15:13 62.44 62.51 62.44 62.51 2.5K
15:14 62.57 62.57 62.54 62.54 1.3K
15:15 62.54 62.54 62.54 62.54 0.4K
15:16 62.54 62.54 62.54 62.54 0.2K
15:17 62.53 62.61 62.53 62.61 5.0K
15:18 62.61 62.61 62.53 62.53 1.6K
15:19 62.56 62.58 62.56 62.58 1.8K
15:20 62.58 62.61 62.58 62.61 0.4K
15:21 62.61 62.64 62.61 62.64 2.5K
15:22 62.67 62.69 62.61 62.69 2.4K
15:23 62.71 62.75 62.71 62.75 1.3K
15:24 62.75 62.77 62.74 62.77 1.3K
15:25 62.78 62.82 62.78 62.82 1.4K
15:26 62.82 62.82 62.74 62.74 3.0K
15:27 62.74 62.74 62.72 62.72 0.8K
15:28 62.72 62.75 62.72 62.75 1.6K
15:29 62.75 62.75 62.72 62.72 0.6K
15:30 62.72 62.76 62.72 62.76 2.6K
15:31 62.82 62.82 62.82 62.82 3.1K
15:32 62.87 62.90 62.87 62.89 3.0K
15:33 62.89 62.89 62.89 62.89 0.9K
15:34 62.89 62.92 62.88 62.89 3.1K
15:35 62.89 62.92 62.89 62.92 1.7K
15:36 62.90 62.90 62.80 62.80 3.3K
15:37 62.79 62.85 62.79 62.85 2.8K
15:38 62.85 62.85 62.85 62.85 0.6K
15:39 62.82 62.84 62.79 62.82 3.6K
15:40 62.82 62.82 62.78 62.78 1.2K
15:41 62.81 62.84 62.77 62.84 3.6K
15:42 62.82 62.82 62.65 62.65 3.0K
15:43 62.62 62.67 62.61 62.67 7.6K
15:44 62.65 62.71 62.65 62.71 3.1K
15:45 62.73 62.75 62.72 62.72 4.5K
15:46 62.72 62.72 62.69 62.69 3.8K
15:47 62.67 62.67 62.64 62.66 2.5K
15:48 62.65 62.70 62.65 62.70 4.9K
15:49 62.75 62.76 62.74 62.74 2.0K
15:50 62.74 62.82 62.74 62.82 2.2K
15:51 62.83 62.94 62.83 62.91 8.3K
15:52 62.91 62.91 62.86 62.89 2.1K
15:53 62.87 62.87 62.82 62.82 4.2K
15:54 62.79 62.79 62.73 62.73 6.3K
15:55 62.73 62.82 62.70 62.82 13.4K
15:56 62.98 62.98 62.83 62.86 36.6K
15:57 62.76 62.78 62.73 62.75 11.4K
15:58 62.78 62.86 62.72 62.86 16.1K
15:59 62.88 62.89 62.86 62.87 11.2K
16:00 62.92 62.92 62.59 62.73 233.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available