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 62.96 64.89 62.74 62.74 10.9K
09:32 62.74 62.74 62.74 62.74 0.1K
09:33 62.74 62.74 62.74 62.74 1.1K
09:34 62.74 62.74 62.74 62.74 0.0K
09:35 62.74 62.77 62.59 62.76 1.9K
09:36 62.76 62.77 62.51 62.76 1.3K
09:37 62.67 62.67 62.23 62.23 3.5K
09:38 62.23 62.28 62.23 62.28 1.3K
09:39 62.18 62.18 62.18 62.18 0.3K
09:40 62.05 62.05 62.05 62.05 0.1K
09:41 62.05 62.45 62.05 62.45 1.6K
09:42 62.45 62.66 62.45 62.66 0.3K
09:43 62.66 62.66 62.66 62.66 0.7K
09:44 62.66 62.66 62.66 62.66 0.2K
09:45 62.66 62.83 62.66 62.83 0.3K
09:46 62.83 62.83 62.83 62.83 0.7K
09:47 62.83 63.05 62.83 63.05 0.1K
09:48 63.05 63.05 63.04 63.04 0.3K
09:49 63.04 63.04 63.04 63.04 0.1K
09:50 63.04 63.04 62.89 62.89 1.0K
09:51 62.89 62.89 62.61 62.61 1.1K
09:52 62.61 62.61 62.61 62.61 0.1K
09:53 62.61 62.61 62.34 62.34 1.3K
09:54 62.34 62.34 62.13 62.13 0.7K
09:55 62.21 62.21 62.21 62.21 0.3K
09:56 62.14 62.14 61.89 61.89 6.3K
09:57 62.00 62.06 62.00 62.06 3.4K
09:58 62.06 62.06 61.87 61.87 0.6K
09:59 61.73 61.73 61.73 61.73 1.3K
10:00 61.73 61.74 61.73 61.73 1.0K
10:01 61.51 61.69 61.51 61.62 4.9K
10:02 61.40 61.40 61.17 61.17 3.6K
10:03 61.11 61.11 60.98 60.98 4.2K
10:04 60.98 60.98 60.84 60.85 7.0K
10:05 60.85 60.85 60.85 60.85 0.4K
10:06 60.85 60.85 60.51 60.57 4.4K
10:07 60.40 60.55 60.40 60.53 6.2K
10:08 60.53 60.54 60.45 60.45 2.9K
10:09 60.37 60.66 60.37 60.66 5.5K
10:10 60.66 61.00 60.66 60.88 2.9K
10:11 60.89 61.07 60.89 61.03 3.4K
10:12 61.05 61.05 61.05 61.05 0.4K
10:13 61.05 61.17 61.05 61.12 1.6K
10:14 61.33 61.37 61.33 61.37 0.9K
10:15 61.37 61.43 61.37 61.43 0.9K
10:16 61.43 61.55 61.43 61.44 9.3K
10:17 61.78 61.78 61.64 61.65 3.9K
10:18 61.65 61.65 61.45 61.45 0.6K
10:19 61.45 61.45 61.30 61.36 1.4K
10:20 61.49 61.49 61.49 61.49 0.5K
10:21 61.49 61.50 61.37 61.37 0.6K
10:22 61.37 61.38 61.37 61.38 1.1K
10:23 61.35 61.46 61.35 61.46 1.5K
10:24 61.46 61.46 61.40 61.40 0.3K
10:25 61.34 61.34 61.34 61.34 0.5K
10:26 61.34 61.34 61.23 61.31 0.8K
10:27 61.31 61.31 61.12 61.12 0.9K
10:28 61.21 61.27 61.21 61.27 1.3K
10:29 61.27 61.27 61.09 61.09 0.2K
10:30 61.02 61.02 60.95 60.95 2.5K
10:31 60.95 61.12 60.95 61.12 2.3K
10:32 61.12 61.12 60.95 60.95 1.1K
10:33 60.95 61.08 60.95 61.08 0.1K
10:34 61.08 61.08 60.99 60.99 0.5K
10:35 60.99 60.99 60.92 60.92 0.6K
10:36 60.92 60.92 60.92 60.92 0.6K
10:37 60.92 60.92 60.92 60.92 0.6K
10:38 60.92 60.92 60.78 60.78 0.3K
10:39 60.78 60.86 60.78 60.86 1.0K
10:40 60.86 60.86 60.86 60.86 0.7K
10:41 60.65 60.80 60.65 60.80 1.1K
10:42 60.94 60.94 60.94 60.94 1.6K
10:43 60.94 60.94 60.90 60.90 0.2K
10:44 60.90 60.90 60.68 60.68 1.2K
10:45 60.68 60.68 60.68 60.68 0.5K
10:46 60.74 60.76 60.68 60.68 2.4K
10:47 60.68 60.68 60.50 60.50 1.2K
10:48 60.57 60.57 60.57 60.57 0.2K
10:49 60.57 60.57 60.57 60.57 0.0K
10:50 60.57 60.72 60.57 60.72 0.4K
10:51 60.59 60.72 60.59 60.64 3.4K
10:52 60.64 60.70 60.64 60.65 0.9K
10:53 60.65 60.65 60.47 60.47 0.7K
10:54 60.47 60.47 60.47 60.47 0.3K
10:55 60.47 60.56 60.47 60.56 1.5K
10:56 60.54 60.60 60.53 60.53 2.2K
10:57 60.53 60.60 60.53 60.53 2.4K
10:58 60.53 60.54 60.53 60.54 0.6K
10:59 60.54 60.57 60.54 60.57 0.6K
11:00 60.57 60.63 60.57 60.63 1.6K
11:01 60.63 60.71 60.63 60.71 2.0K
11:02 60.78 60.91 60.76 60.81 3.4K
11:03 60.81 60.81 60.80 60.80 0.7K
11:04 60.64 60.71 60.64 60.71 2.3K
11:05 60.71 60.72 60.70 60.70 0.8K
11:06 60.70 60.70 60.70 60.70 0.4K
11:07 60.85 60.85 60.85 60.85 0.3K
11:08 60.85 60.85 60.85 60.85 0.1K
11:09 60.86 60.86 60.86 60.86 2.2K
11:10 60.69 60.79 60.69 60.79 2.5K
11:11 60.79 60.79 60.79 60.79 0.2K
11:12 60.79 60.79 60.79 60.79 0.0K
11:13 60.77 60.77 60.67 60.67 1.0K
11:14 60.74 60.74 60.74 60.74 1.9K
11:15 60.78 60.81 60.78 60.81 1.1K
11:16 60.81 60.81 60.81 60.81 0.7K
11:17 60.87 60.91 60.87 60.91 0.9K
11:18 60.91 60.97 60.91 60.94 1.4K
11:19 60.94 60.94 60.90 60.90 0.5K
11:20 60.90 60.90 60.90 60.90 0.1K
11:21 60.90 61.00 60.90 61.00 0.7K
11:22 61.00 61.00 60.95 60.95 0.3K
11:23 60.95 60.96 60.95 60.96 0.3K
11:24 60.96 60.96 60.96 60.96 0.2K
11:25 60.96 60.97 60.91 60.97 2.4K
11:26 60.97 60.99 60.97 60.99 0.3K
11:27 61.04 61.14 61.04 61.14 1.6K
11:28 61.14 61.14 61.14 61.14 0.7K
11:29 61.14 61.14 61.12 61.12 1.9K
11:30 61.23 61.23 61.23 61.23 0.4K
11:31 61.23 61.30 61.23 61.30 1.5K
11:32 61.30 61.46 61.30 61.46 0.7K
11:33 61.46 61.46 61.41 61.41 1.7K
11:34 61.41 61.41 61.36 61.36 1.2K
11:35 61.38 61.47 61.38 61.44 3.0K
11:36 61.44 61.44 61.37 61.37 0.8K
11:37 61.42 61.42 61.42 61.42 0.2K
11:38 61.32 61.33 61.24 61.24 1.4K
11:39 61.24 61.24 61.15 61.19 1.3K
11:40 61.19 61.19 61.15 61.15 0.4K
11:41 61.15 61.15 61.11 61.11 0.3K
11:42 61.13 61.13 61.07 61.13 0.7K
11:43 61.13 61.36 61.13 61.36 2.2K
11:44 61.44 61.44 61.36 61.36 0.2K
11:45 61.36 61.36 61.36 61.36 0.2K
11:46 61.24 61.38 61.24 61.38 2.4K
11:47 61.46 61.54 61.46 61.54 1.5K
11:48 61.54 61.54 61.54 61.54 0.0K
11:49 61.54 61.60 61.54 61.60 0.4K
11:50 61.60 61.60 61.49 61.49 1.6K
11:51 61.48 61.48 61.46 61.46 1.3K
11:52 61.46 61.49 61.42 61.42 1.8K
11:53 61.42 61.42 61.28 61.28 0.5K
11:54 61.28 61.28 61.28 61.28 0.4K
11:55 61.19 61.19 61.19 61.19 0.2K
11:56 61.29 61.29 61.14 61.14 0.5K
11:57 61.14 61.14 61.06 61.06 0.6K
11:58 61.06 61.06 61.06 61.06 0.4K
11:59 61.17 61.17 61.06 61.06 1.5K
12:00 61.11 61.11 61.11 61.11 1.1K
12:01 61.11 61.11 61.11 61.11 0.8K
12:02 61.11 61.11 61.11 61.11 0.1K
12:03 61.11 61.37 61.11 61.37 2.3K
12:04 61.37 61.47 61.37 61.47 0.5K
12:05 61.47 61.47 61.46 61.46 0.2K
12:06 61.49 61.49 61.45 61.45 2.2K
12:07 61.45 61.45 61.45 61.45 0.2K
12:08 61.45 61.45 61.45 61.45 1.9K
12:09 61.45 61.47 61.45 61.47 0.2K
12:10 61.47 61.47 61.47 61.47 0.2K
12:11 61.47 61.47 61.42 61.42 0.6K
12:12 61.42 61.42 61.34 61.34 0.9K
12:13 61.34 61.34 61.22 61.22 0.2K
12:14 61.22 61.22 61.22 61.22 0.0K
12:15 61.22 61.22 61.22 61.22 0.2K
12:16 61.22 61.22 61.22 61.22 0.5K
12:17 61.33 61.37 61.33 61.37 0.8K
12:18 61.37 61.37 61.33 61.33 0.5K
12:19 61.33 61.36 61.33 61.36 0.3K
12:20 61.36 61.42 61.36 61.42 0.6K
12:21 61.42 61.54 61.42 61.54 0.8K
12:22 61.54 61.54 61.51 61.51 0.6K
12:23 61.51 61.51 61.27 61.37 0.6K
12:24 61.37 61.37 61.37 61.37 0.2K
12:25 61.37 61.37 61.37 61.37 0.1K
12:26 61.37 61.37 61.30 61.30 3.3K
12:27 61.30 61.37 61.30 61.34 0.8K
12:28 61.34 61.34 61.34 61.34 0.0K
12:29 61.34 61.34 61.34 61.34 0.1K
12:30 61.34 61.34 61.28 61.28 0.3K
12:31 61.28 61.33 61.28 61.31 0.7K
12:32 61.32 61.32 61.31 61.31 0.7K
12:33 61.31 61.31 61.29 61.29 0.3K
12:34 61.38 61.38 61.38 61.38 7.8K
12:35 61.38 61.38 61.38 61.38 0.5K
12:36 61.38 61.38 61.35 61.35 0.2K
12:37 61.35 61.35 61.35 61.35 0.4K
12:38 61.35 61.35 61.35 61.35 0.4K
12:39 61.35 61.35 61.35 61.35 0.0K
12:40 61.54 61.63 61.54 61.63 1.1K
12:41 61.63 61.63 61.63 61.63 0.0K
12:42 61.64 61.67 61.64 61.67 0.8K
12:43 61.67 61.70 61.66 61.70 1.1K
12:44 61.67 61.71 61.67 61.71 5.5K
12:45 61.71 61.71 61.71 61.71 0.1K
12:46 61.71 61.71 61.71 61.71 0.4K
12:47 61.71 61.75 61.71 61.74 1.7K
12:48 61.74 61.74 61.66 61.73 0.8K
12:49 61.73 61.74 61.73 61.74 0.3K
12:50 61.74 61.74 61.74 61.74 0.0K
12:51 61.74 61.75 61.72 61.75 0.8K
12:52 61.75 61.75 61.70 61.70 0.1K
12:53 61.70 61.79 61.70 61.79 3.6K
12:54 61.79 61.79 61.79 61.79 0.0K
12:55 61.62 61.66 61.62 61.66 1.7K
12:56 61.66 61.66 61.66 61.66 0.1K
12:57 61.66 61.66 61.66 61.66 0.4K
12:58 61.66 61.66 61.66 61.66 0.1K
12:59 61.66 61.66 61.66 61.66 0.1K
13:00 61.66 61.66 61.65 61.66 0.8K
13:01 61.53 61.58 61.53 61.58 1.2K
13:02 61.64 61.64 61.62 61.62 1.8K
13:03 61.63 61.64 61.63 61.64 0.4K
13:04 61.64 61.64 61.64 61.64 0.3K
13:05 61.64 61.66 61.64 61.66 0.8K
13:06 61.63 61.67 61.58 61.67 0.6K
13:07 61.67 61.67 61.63 61.63 0.8K
13:08 61.63 61.63 61.63 61.63 0.0K
13:09 61.71 61.71 61.71 61.71 1.4K
13:10 61.65 61.65 61.50 61.50 1.8K
13:11 61.50 61.57 61.50 61.57 0.3K
13:12 61.57 61.64 61.57 61.57 0.3K
13:13 61.57 61.57 61.57 61.57 0.2K
13:14 61.57 61.57 61.50 61.55 0.4K
13:15 61.51 61.51 61.51 61.51 0.2K
13:16 61.51 61.56 61.51 61.56 1.2K
13:17 61.60 61.60 61.60 61.60 1.0K
13:18 61.60 61.60 61.60 61.60 0.0K
13:19 61.60 61.60 61.60 61.60 0.1K
13:20 61.67 61.67 61.66 61.66 1.1K
13:21 61.64 61.64 61.63 61.64 0.6K
13:22 61.56 61.61 61.56 61.61 1.0K
13:23 61.61 61.61 61.60 61.60 0.4K
13:24 61.60 61.60 61.51 61.51 0.8K
13:25 61.51 61.51 61.49 61.49 0.8K
13:26 61.49 61.52 61.49 61.52 0.5K
13:27 61.52 61.52 61.52 61.52 0.2K
13:28 61.52 61.52 61.49 61.49 0.2K
13:29 61.49 61.53 61.49 61.52 1.8K
13:30 61.54 61.54 61.54 61.54 0.4K
13:31 61.54 61.55 61.54 61.55 0.8K
13:32 61.55 61.55 61.55 61.55 0.1K
13:33 61.55 61.55 61.51 61.53 1.8K
13:34 61.53 61.53 61.44 61.50 0.9K
13:35 61.50 61.51 61.50 61.51 0.1K
13:36 61.45 61.51 61.45 61.51 0.5K
13:37 61.51 61.56 61.51 61.56 1.1K
13:38 61.56 61.58 61.53 61.57 1.2K
13:39 61.57 61.59 61.57 61.59 1.7K
13:40 61.59 61.60 61.59 61.60 0.3K
13:41 61.60 61.65 61.60 61.65 1.8K
13:42 61.65 61.65 61.63 61.63 0.5K
13:43 61.63 61.63 61.63 61.63 0.3K
13:44 61.63 61.63 61.61 61.61 0.6K
13:45 61.61 61.61 61.61 61.61 0.1K
13:46 61.61 61.61 61.61 61.61 1.0K
13:47 61.66 61.66 61.64 61.64 0.4K
13:48 61.64 61.64 61.56 61.56 0.6K
13:49 61.53 61.57 61.53 61.57 0.6K
13:50 61.57 61.57 61.43 61.43 0.6K
13:51 61.42 61.42 61.42 61.42 0.6K
13:52 61.34 61.48 61.34 61.47 1.4K
13:53 61.45 61.46 61.45 61.46 0.6K
13:54 61.46 61.46 61.46 61.46 0.1K
13:55 61.46 61.49 61.46 61.49 0.6K
13:56 61.49 61.49 61.45 61.45 0.5K
13:57 61.47 61.47 61.47 61.47 1.3K
13:58 61.47 61.47 61.33 61.33 0.6K
13:59 61.33 61.43 61.33 61.43 0.2K
14:00 61.43 61.43 61.34 61.34 0.3K
14:01 61.34 61.39 61.34 61.39 0.9K
14:02 61.39 61.39 61.39 61.39 0.2K
14:03 61.39 61.39 61.39 61.39 0.2K
14:04 61.39 61.42 61.39 61.42 0.8K
14:05 61.42 61.44 61.42 61.44 2.7K
14:06 61.44 61.46 61.44 61.46 0.2K
14:07 61.46 61.46 61.44 61.45 1.2K
14:08 61.45 61.45 61.39 61.39 0.9K
14:09 61.39 61.39 61.39 61.39 0.1K
14:10 61.39 61.39 61.39 61.39 0.3K
14:11 61.39 61.39 61.39 61.39 0.1K
14:12 61.34 61.35 61.34 61.35 0.4K
14:13 61.35 61.35 61.33 61.33 0.3K
14:14 61.30 61.30 61.24 61.25 0.8K
14:15 61.25 61.28 61.25 61.28 0.8K
14:16 61.24 61.26 61.20 61.23 1.7K
14:17 61.23 61.23 61.21 61.21 0.3K
14:18 61.21 61.21 61.14 61.14 0.7K
14:19 61.14 61.14 61.14 61.14 0.6K
14:20 61.08 61.08 61.08 61.08 0.2K
14:21 61.08 61.11 61.08 61.11 1.6K
14:22 61.11 61.11 61.11 61.11 0.4K
14:23 61.01 61.08 61.01 61.08 0.4K
14:24 61.08 61.08 61.08 61.08 0.5K
14:25 61.08 61.08 61.08 61.08 1.0K
14:26 61.08 61.13 61.08 61.13 0.9K
14:27 61.13 61.13 61.10 61.10 0.8K
14:28 61.10 61.13 61.10 61.13 0.4K
14:29 61.13 61.14 61.13 61.13 0.7K
14:30 61.14 61.18 61.14 61.18 1.8K
14:31 61.20 61.29 61.20 61.29 5.6K
14:32 61.29 61.29 61.29 61.29 0.0K
14:33 61.29 61.34 61.29 61.34 0.3K
14:34 61.34 61.34 61.34 61.34 0.2K
14:35 61.34 61.34 61.34 61.34 0.1K
14:36 61.34 61.34 61.34 61.34 0.4K
14:37 61.33 61.33 61.28 61.33 2.1K
14:38 61.33 61.35 61.33 61.35 0.5K
14:39 61.34 61.36 61.34 61.36 0.3K
14:40 61.36 61.36 61.36 61.36 0.3K
14:41 61.36 61.36 61.36 61.36 0.1K
14:42 61.36 61.36 61.35 61.35 2.0K
14:43 61.16 61.17 61.16 61.17 2.1K
14:44 61.17 61.17 61.17 61.17 0.5K
14:45 61.17 61.17 61.17 61.17 0.1K
14:46 61.17 61.17 61.16 61.16 2.2K
14:47 61.16 61.16 61.11 61.11 2.0K
14:48 61.11 61.16 61.11 61.16 2.0K
14:49 61.16 61.19 61.15 61.19 3.0K
14:50 61.19 61.19 61.19 61.19 0.2K
14:51 61.19 61.19 61.14 61.14 1.4K
14:52 61.14 61.23 61.14 61.23 1.1K
14:53 61.23 61.23 61.20 61.20 1.2K
14:54 61.20 61.20 61.20 61.20 0.1K
14:55 61.20 61.20 61.13 61.13 0.9K
14:56 61.13 61.13 60.99 60.99 1.9K
14:57 60.99 60.99 60.97 60.97 1.8K
14:58 60.97 60.97 60.95 60.95 0.4K
14:59 60.95 60.99 60.95 60.96 1.1K
15:00 60.96 60.96 60.93 60.93 0.7K
15:01 60.93 60.95 60.93 60.95 0.1K
15:02 60.95 60.95 60.94 60.94 0.4K
15:03 60.96 60.96 60.96 60.96 0.2K
15:04 60.96 60.96 60.96 60.96 1.4K
15:05 60.96 61.00 60.96 61.00 1.0K
15:06 61.00 61.00 60.98 60.98 0.4K
15:07 61.00 61.02 61.00 61.02 2.0K
15:08 61.02 61.02 61.02 61.02 0.4K
15:09 61.02 61.02 60.98 60.98 4.8K
15:10 61.06 61.09 61.06 61.06 0.9K
15:11 61.03 61.07 61.03 61.07 2.8K
15:12 61.07 61.07 61.05 61.07 0.8K
15:13 61.07 61.07 60.97 60.97 7.3K
15:14 60.89 60.89 60.87 60.87 3.3K
15:15 60.87 60.87 60.87 60.87 0.6K
15:16 60.88 60.88 60.88 60.88 5.2K
15:17 60.89 60.89 60.89 60.89 0.3K
15:18 61.03 61.03 61.02 61.02 3.7K
15:19 61.02 61.02 60.94 60.94 2.5K
15:20 60.95 60.97 60.80 60.80 3.3K
15:21 60.82 60.82 60.80 60.81 1.3K
15:22 60.87 60.91 60.87 60.91 2.1K
15:23 60.91 60.91 60.87 60.87 0.5K
15:24 60.82 60.82 60.81 60.81 1.1K
15:25 60.80 60.80 60.72 60.72 0.9K
15:26 60.73 60.73 60.65 60.65 2.6K
15:27 60.62 60.62 60.59 60.59 0.4K
15:28 60.63 60.63 60.56 60.60 0.9K
15:29 60.60 60.60 60.54 60.54 2.6K
15:30 60.54 60.54 60.53 60.53 2.1K
15:31 60.53 60.55 60.53 60.55 1.6K
15:32 60.63 60.63 60.59 60.59 2.7K
15:33 60.59 60.73 60.59 60.73 1.6K
15:34 60.73 60.75 60.72 60.72 1.0K
15:35 60.72 60.72 60.68 60.68 2.0K
15:36 60.68 60.68 60.57 60.57 0.8K
15:37 60.57 60.58 60.57 60.58 1.9K
15:38 60.62 60.62 60.62 60.62 1.1K
15:39 60.60 60.62 60.55 60.55 5.7K
15:40 60.55 60.55 60.53 60.53 1.3K
15:41 60.52 60.52 60.47 60.47 2.5K
15:42 60.45 60.47 60.45 60.47 2.3K
15:43 60.46 60.46 60.46 60.46 2.2K
15:44 60.44 60.44 60.35 60.35 7.6K
15:45 60.35 60.35 60.29 60.32 1.7K
15:46 60.34 60.39 60.34 60.39 5.4K
15:47 60.37 60.45 60.37 60.45 5.1K
15:48 60.46 60.47 60.46 60.46 1.7K
15:49 60.43 60.45 60.43 60.44 1.7K
15:50 60.44 60.47 60.43 60.47 4.9K
15:51 60.52 60.55 60.46 60.46 9.4K
15:52 60.42 60.42 60.33 60.40 6.3K
15:53 60.40 60.43 60.34 60.34 4.6K
15:54 60.32 60.32 60.20 60.20 4.5K
15:55 60.21 60.29 60.20 60.25 9.7K
15:56 60.20 60.21 60.15 60.16 5.1K
15:57 60.22 60.22 60.17 60.17 10.2K
15:58 60.15 60.15 60.07 60.09 11.1K
15:59 60.09 60.18 60.09 60.16 20.5K
16:00 60.12 60.16 59.95 60.16 283.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available