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 60.25 60.86 60.17 60.17 11.3K
09:32 59.88 59.90 59.82 59.90 2.3K
09:33 59.90 59.90 59.77 59.77 0.4K
09:34 59.77 59.77 59.77 59.77 0.2K
09:35 59.77 60.01 59.77 59.95 2.4K
09:36 59.95 60.06 59.95 60.06 1.6K
09:37 60.06 60.15 60.06 60.15 0.4K
09:38 60.15 60.15 60.09 60.09 1.0K
09:39 59.92 59.92 59.92 59.92 0.9K
09:40 59.92 60.37 59.92 60.37 0.7K
09:41 60.37 60.37 60.20 60.20 0.2K
09:42 60.02 60.02 59.96 59.96 1.4K
09:43 59.96 59.96 59.96 59.96 0.0K
09:44 59.96 59.96 59.92 59.92 0.7K
09:45 59.92 59.92 59.85 59.85 0.4K
09:46 59.85 59.97 59.85 59.97 0.5K
09:47 59.97 59.97 59.97 59.97 0.2K
09:48 59.97 59.97 59.97 59.97 0.1K
09:49 59.81 59.81 59.81 59.81 0.8K
09:50 59.81 59.85 59.62 59.62 0.7K
09:51 59.62 59.62 59.60 59.60 1.0K
09:52 59.61 59.61 59.50 59.51 1.2K
09:53 59.41 59.41 59.41 59.41 0.7K
09:54 59.41 59.41 59.41 59.41 0.2K
09:55 59.41 59.41 59.18 59.18 2.1K
09:56 59.18 59.47 59.18 59.41 3.2K
09:57 59.43 59.43 59.43 59.43 1.6K
09:58 59.56 59.57 59.56 59.57 0.9K
09:59 59.68 59.68 59.49 59.49 11.5K
10:00 59.49 59.49 59.49 59.49 0.1K
10:01 59.49 59.49 59.49 59.49 0.3K
10:02 59.42 59.42 59.22 59.27 4.3K
10:03 59.27 59.27 59.12 59.12 3.6K
10:04 59.12 59.12 59.02 59.02 1.5K
10:05 59.02 59.04 59.00 59.04 2.1K
10:06 59.13 59.16 59.05 59.05 4.0K
10:07 58.94 59.05 58.94 59.05 1.0K
10:08 59.05 59.16 59.05 59.10 1.4K
10:09 59.10 59.10 59.01 59.01 1.6K
10:10 59.01 59.18 59.01 59.18 2.1K
10:11 59.18 59.18 59.18 59.18 0.2K
10:12 59.18 59.18 59.00 59.07 1.7K
10:13 59.07 59.18 59.07 59.10 1.5K
10:14 58.97 58.98 58.85 58.85 2.7K
10:15 58.85 58.85 58.74 58.74 1.0K
10:16 58.75 58.75 58.75 58.75 1.2K
10:17 58.75 58.75 58.67 58.67 1.6K
10:18 58.67 58.67 58.57 58.57 4.6K
10:19 58.34 58.34 58.21 58.21 1.7K
10:20 58.33 58.33 58.25 58.25 1.1K
10:21 58.25 58.25 58.20 58.20 1.0K
10:22 58.20 58.30 58.20 58.29 2.5K
10:23 58.29 58.47 58.29 58.47 1.0K
10:24 58.48 58.48 58.41 58.41 2.4K
10:25 58.29 58.30 58.29 58.30 11.1K
10:26 58.22 58.27 58.20 58.27 1.2K
10:27 58.27 58.29 58.27 58.29 0.7K
10:28 58.29 58.29 58.22 58.22 1.3K
10:29 58.22 58.22 58.09 58.09 1.1K
10:30 58.09 58.09 58.02 58.02 0.7K
10:31 58.24 58.24 58.24 58.24 1.5K
10:32 58.12 58.26 58.12 58.26 1.3K
10:33 58.26 58.26 58.18 58.18 0.8K
10:34 58.18 58.33 58.18 58.24 4.1K
10:35 58.33 58.33 58.23 58.30 2.0K
10:36 58.31 58.37 58.26 58.33 2.6K
10:37 58.33 58.47 58.33 58.47 0.9K
10:38 58.56 58.56 58.45 58.45 25.9K
10:39 58.45 58.45 58.43 58.45 2.9K
10:40 58.45 58.45 58.45 58.45 1.9K
10:41 58.45 58.47 58.45 58.47 1.5K
10:42 58.35 58.35 58.31 58.31 1.7K
10:43 58.34 58.34 58.34 58.34 0.4K
10:44 58.34 58.34 58.34 58.34 1.0K
10:45 58.34 58.35 58.20 58.35 1.6K
10:46 58.35 58.45 58.35 58.40 0.5K
10:47 58.40 58.46 58.28 58.28 2.7K
10:48 58.28 58.30 58.26 58.30 1.0K
10:49 58.30 58.30 58.30 58.30 0.1K
10:50 58.55 58.61 58.55 58.61 1.5K
10:51 58.64 58.64 58.55 58.55 1.3K
10:52 58.57 58.57 58.57 58.57 7.4K
10:53 58.54 58.74 58.54 58.74 12.3K
10:54 58.77 58.77 58.77 58.77 1.4K
10:55 58.80 58.84 58.80 58.83 1.5K
10:56 58.71 58.76 58.71 58.76 2.3K
10:57 58.76 58.78 58.76 58.78 0.8K
10:58 58.83 58.88 58.78 58.88 4.6K
10:59 58.88 59.04 58.88 59.04 2.7K
11:00 58.98 59.00 58.88 59.00 1.4K
11:01 59.00 59.00 58.93 58.93 1.2K
11:02 58.93 58.93 58.89 58.89 0.9K
11:03 58.89 58.95 58.89 58.95 2.3K
11:04 58.95 58.95 58.89 58.89 2.0K
11:05 58.96 59.02 58.96 59.02 1.2K
11:06 59.02 59.02 58.88 58.88 3.2K
11:07 58.88 58.98 58.88 58.98 0.8K
11:08 58.98 59.15 58.98 59.15 0.9K
11:09 59.14 59.14 59.09 59.09 2.3K
11:10 59.09 59.09 59.07 59.07 0.5K
11:11 59.07 59.07 59.07 59.07 0.1K
11:12 59.07 59.11 59.00 59.00 1.0K
11:13 59.00 59.05 58.91 58.91 3.0K
11:14 58.91 58.95 58.91 58.95 0.5K
11:15 58.95 58.95 58.95 58.95 0.4K
11:16 58.95 58.95 58.95 58.95 0.9K
11:17 58.83 58.83 58.83 58.83 1.8K
11:18 58.82 58.82 58.82 58.82 0.3K
11:19 58.82 58.90 58.82 58.90 2.1K
11:20 58.90 58.96 58.90 58.96 0.9K
11:21 58.96 58.96 58.89 58.96 0.7K
11:22 58.90 58.90 58.90 58.90 1.1K
11:23 58.90 58.90 58.81 58.81 1.5K
11:24 58.81 58.81 58.76 58.79 5.3K
11:25 58.88 58.93 58.88 58.91 4.0K
11:26 58.91 58.91 58.89 58.89 1.1K
11:27 58.96 58.96 58.82 58.88 4.1K
11:28 58.79 58.79 58.79 58.79 21.2K
11:29 58.79 58.80 58.79 58.80 0.7K
11:30 58.80 58.80 58.80 58.80 0.3K
11:31 58.91 58.91 58.86 58.86 3.3K
11:32 58.86 58.86 58.69 58.69 1.5K
11:33 58.69 58.69 58.68 58.68 1.5K
11:34 58.68 58.68 58.59 58.64 4.0K
11:35 58.72 58.97 58.72 58.97 2.2K
11:36 58.92 58.92 58.90 58.90 2.1K
11:37 58.80 58.82 58.80 58.82 0.5K
11:38 58.82 58.91 58.82 58.83 1.5K
11:39 58.83 58.83 58.74 58.76 1.8K
11:40 58.84 58.84 58.84 58.84 0.4K
11:41 58.84 58.84 58.73 58.73 1.4K
11:42 58.73 58.73 58.73 58.73 0.6K
11:43 58.73 58.74 58.73 58.74 0.4K
11:44 58.74 58.74 58.73 58.73 0.8K
11:45 58.78 58.78 58.72 58.72 1.0K
11:46 58.72 58.78 58.72 58.78 1.3K
11:47 58.78 58.81 58.78 58.81 0.2K
11:48 58.81 58.81 58.71 58.71 0.4K
11:49 58.71 58.71 58.71 58.71 0.1K
11:50 58.71 58.99 58.71 58.99 2.8K
11:51 58.99 58.99 58.96 58.96 0.9K
11:52 58.96 59.05 58.96 59.05 2.1K
11:53 59.00 59.00 58.92 58.93 1.3K
11:54 58.93 58.93 58.93 58.93 0.2K
11:55 58.93 58.93 58.93 58.93 0.1K
11:56 58.93 59.01 58.93 59.01 1.6K
11:57 59.01 59.01 59.01 59.01 0.6K
11:58 59.15 59.19 59.15 59.19 3.9K
11:59 59.30 59.30 59.30 59.30 0.7K
12:00 59.33 59.33 59.28 59.28 4.9K
12:01 59.24 59.24 59.20 59.20 0.5K
12:02 59.15 59.15 59.15 59.15 0.7K
12:03 59.15 59.15 59.13 59.13 0.4K
12:04 59.13 59.13 59.13 59.13 1.1K
12:05 59.11 59.11 59.11 59.11 0.4K
12:06 59.11 59.11 58.97 58.97 0.6K
12:07 58.97 58.97 58.90 58.90 0.4K
12:08 58.90 58.90 58.90 58.90 0.2K
12:09 58.90 58.91 58.86 58.86 1.9K
12:10 58.86 58.86 58.82 58.82 0.4K
12:11 58.82 58.86 58.82 58.86 0.4K
12:12 58.86 58.86 58.86 58.86 0.0K
12:13 58.86 58.90 58.83 58.88 0.9K
12:14 58.88 58.88 58.88 58.88 0.4K
12:15 58.88 58.93 58.88 58.93 0.3K
12:16 58.93 58.93 58.93 58.93 0.0K
12:17 58.81 58.81 58.81 58.81 1.5K
12:18 58.81 58.81 58.81 58.81 0.2K
12:19 58.81 58.81 58.76 58.76 0.5K
12:20 58.76 58.76 58.76 58.76 0.2K
12:21 58.76 58.76 58.74 58.74 0.6K
12:22 58.74 58.77 58.70 58.74 7.2K
12:23 58.74 58.74 58.61 58.61 1.5K
12:24 58.61 58.61 58.61 58.61 0.5K
12:25 58.61 58.76 58.61 58.72 0.8K
12:26 58.72 58.72 58.72 58.72 0.2K
12:27 58.72 58.72 58.72 58.72 0.5K
12:28 58.73 58.73 58.73 58.73 0.1K
12:29 58.73 58.80 58.73 58.80 0.9K
12:30 58.80 58.89 58.80 58.89 1.0K
12:31 58.88 58.88 58.78 58.78 2.9K
12:32 58.78 58.78 58.78 58.78 0.2K
12:33 58.78 58.84 58.78 58.84 0.2K
12:34 58.84 58.88 58.84 58.88 0.4K
12:35 58.88 58.88 58.83 58.83 0.4K
12:36 58.83 58.93 58.83 58.93 2.3K
12:37 58.93 58.99 58.93 58.98 1.0K
12:38 58.95 58.97 58.95 58.96 3.5K
12:39 58.92 59.00 58.92 59.00 1.7K
12:40 59.00 59.00 58.95 58.95 4.0K
12:41 58.95 58.99 58.95 58.99 0.6K
12:42 58.99 58.99 58.99 58.99 0.1K
12:43 58.95 58.98 58.92 58.97 6.1K
12:44 58.97 58.97 58.97 58.97 1.0K
12:45 58.97 58.98 58.97 58.98 1.1K
12:46 58.98 58.98 58.88 58.89 2.9K
12:47 58.89 58.89 58.89 58.89 0.2K
12:48 58.92 58.92 58.92 58.92 1.3K
12:49 58.92 58.92 58.92 58.92 0.2K
12:50 58.92 58.93 58.92 58.93 0.4K
12:51 58.93 59.02 58.93 59.02 1.0K
12:52 59.02 59.04 59.00 59.04 8.2K
12:53 59.04 59.05 59.04 59.05 1.4K
12:54 59.06 59.09 59.01 59.01 3.8K
12:55 59.02 59.02 59.02 59.02 0.7K
12:56 59.02 59.02 59.02 59.02 0.3K
12:57 58.95 58.95 58.95 58.95 0.5K
12:58 58.95 58.95 58.95 58.95 0.1K
12:59 58.95 58.95 58.95 58.95 0.1K
13:00 58.97 58.97 58.97 58.97 0.5K
13:01 58.97 58.97 58.97 58.97 0.3K
13:02 59.10 59.14 59.10 59.14 1.4K
13:03 59.18 59.18 59.11 59.11 1.0K
13:04 59.15 59.15 59.15 59.15 0.4K
13:05 59.15 59.15 59.15 59.15 1.9K
13:06 59.15 59.15 59.09 59.09 0.5K
13:07 59.09 59.09 59.09 59.09 0.2K
13:08 59.09 59.15 59.09 59.15 0.5K
13:09 59.15 59.15 59.12 59.12 0.2K
13:10 59.12 59.13 59.09 59.13 1.5K
13:11 59.13 59.13 58.97 58.97 1.7K
13:12 58.95 58.95 58.86 58.86 0.9K
13:13 58.86 58.86 58.86 58.86 0.4K
13:14 58.86 58.86 58.75 58.75 0.8K
13:15 58.76 58.76 58.72 58.72 1.8K
13:16 58.72 58.75 58.72 58.75 1.0K
13:17 58.75 58.75 58.75 58.75 0.7K
13:18 58.75 58.75 58.69 58.69 1.0K
13:19 58.69 58.69 58.48 58.48 2.5K
13:20 58.48 58.48 58.41 58.41 2.0K
13:21 58.41 58.41 58.35 58.35 1.2K
13:22 58.35 58.44 58.31 58.31 4.1K
13:23 58.31 58.31 58.14 58.14 1.7K
13:24 58.14 58.23 58.14 58.23 3.2K
13:25 58.23 58.26 58.23 58.23 0.9K
13:26 58.22 58.22 58.09 58.09 1.8K
13:27 58.09 58.09 58.08 58.08 1.6K
13:28 58.08 58.08 58.08 58.08 1.6K
13:29 58.08 58.08 57.97 57.97 1.3K
13:30 57.97 57.97 57.97 57.97 1.2K
13:31 57.97 57.97 57.91 57.91 1.0K
13:32 57.91 57.95 57.91 57.95 0.4K
13:33 57.95 57.95 57.95 57.95 0.4K
13:34 57.95 57.95 57.89 57.89 0.5K
13:35 57.89 57.89 57.89 57.89 0.5K
13:36 57.88 57.88 57.88 57.88 0.9K
13:37 57.88 57.88 57.88 57.88 0.1K
13:38 57.88 57.88 57.88 57.88 1.1K
13:39 57.88 57.98 57.88 57.98 1.0K
13:40 57.98 57.98 57.98 57.98 0.4K
13:41 57.98 58.08 57.98 58.08 0.9K
13:42 58.08 58.08 58.06 58.06 0.9K
13:43 58.06 58.11 58.04 58.04 1.4K
13:44 58.14 58.14 58.14 58.14 1.1K
13:45 58.14 58.14 58.14 58.14 0.3K
13:46 58.14 58.14 58.14 58.14 0.4K
13:47 58.10 58.18 58.10 58.14 1.4K
13:48 58.14 58.14 58.14 58.14 0.4K
13:49 58.14 58.14 58.05 58.05 1.4K
13:50 58.05 58.05 58.02 58.02 0.7K
13:51 58.02 58.02 58.00 58.01 2.6K
13:52 58.01 58.01 57.95 57.95 1.3K
13:53 57.95 57.95 57.95 57.95 0.7K
13:54 57.95 57.95 57.95 57.95 0.7K
13:55 57.95 57.95 57.95 57.95 0.2K
13:56 57.95 57.95 57.95 57.95 0.1K
13:57 57.95 57.98 57.86 57.86 7.4K
13:58 57.86 57.86 57.86 57.86 0.5K
13:59 57.86 57.88 57.86 57.88 0.6K
14:00 57.88 57.88 57.81 57.81 0.5K
14:01 57.81 57.93 57.81 57.93 1.6K
14:02 58.02 58.02 58.02 58.02 1.0K
14:03 58.02 58.02 57.97 57.97 1.1K
14:04 57.97 57.97 57.97 57.97 0.6K
14:05 57.97 57.97 57.97 57.97 1.0K
14:06 58.04 58.04 57.87 57.87 2.2K
14:07 57.87 57.90 57.87 57.90 0.6K
14:08 57.90 57.90 57.87 57.87 0.5K
14:09 57.92 57.93 57.92 57.93 2.0K
14:10 57.93 57.93 57.91 57.91 0.5K
14:11 57.88 57.88 57.87 57.87 1.3K
14:12 57.87 57.87 57.82 57.82 0.9K
14:13 57.82 57.82 57.76 57.76 0.7K
14:14 57.70 57.70 57.70 57.70 0.8K
14:15 57.65 57.65 57.62 57.62 1.6K
14:16 57.62 57.62 57.54 57.58 3.0K
14:17 57.65 57.66 57.65 57.66 1.7K
14:18 57.66 57.69 57.66 57.69 0.6K
14:19 57.69 57.69 57.61 57.61 0.5K
14:20 57.61 57.62 57.61 57.62 1.1K
14:21 57.62 57.62 57.56 57.56 0.5K
14:22 57.56 57.56 57.56 57.56 0.2K
14:23 57.56 57.60 57.55 57.56 1.5K
14:24 57.49 57.49 57.37 57.37 2.9K
14:25 57.42 57.43 57.42 57.43 0.8K
14:26 57.43 57.43 57.43 57.43 0.4K
14:27 57.43 57.46 57.40 57.46 2.3K
14:28 57.46 57.46 57.46 57.46 0.1K
14:29 57.46 57.46 57.43 57.44 0.5K
14:30 57.44 57.44 57.39 57.39 1.4K
14:31 57.39 57.44 57.39 57.44 2.6K
14:32 57.44 57.44 57.41 57.41 1.2K
14:33 57.41 57.42 57.39 57.42 1.4K
14:34 57.42 57.42 57.22 57.27 4.8K
14:35 57.27 57.42 57.27 57.42 2.4K
14:36 57.46 57.46 57.35 57.35 2.8K
14:37 57.35 57.35 57.35 57.35 0.5K
14:38 57.35 57.37 57.32 57.32 0.7K
14:39 57.38 57.41 57.38 57.41 0.9K
14:40 57.41 57.41 57.41 57.41 1.7K
14:41 57.41 57.51 57.41 57.51 7.4K
14:42 57.51 57.51 57.47 57.49 7.0K
14:43 57.51 57.53 57.51 57.53 4.3K
14:44 57.57 57.60 57.55 57.60 6.3K
14:45 57.63 57.64 57.55 57.55 1.5K
14:46 57.55 57.55 57.44 57.44 4.1K
14:47 57.41 57.44 57.39 57.44 0.9K
14:48 57.44 57.46 57.44 57.46 0.8K
14:49 57.46 57.47 57.46 57.47 4.4K
14:50 57.49 57.49 57.35 57.35 4.7K
14:51 57.35 57.39 57.35 57.39 1.2K
14:52 57.39 57.41 57.39 57.41 4.2K
14:53 57.41 57.41 57.37 57.37 1.9K
14:54 57.41 57.41 57.37 57.38 2.3K
14:55 57.34 57.35 57.34 57.35 5.2K
14:56 57.35 57.36 57.27 57.29 2.2K
14:57 57.29 57.29 57.29 57.29 0.6K
14:58 57.29 57.36 57.29 57.35 1.3K
14:59 57.35 57.37 57.34 57.37 5.2K
15:00 57.38 57.38 57.33 57.33 5.4K
15:01 57.33 57.42 57.33 57.42 1.4K
15:02 57.51 57.57 57.51 57.57 1.4K
15:03 57.57 57.57 57.57 57.57 0.5K
15:04 57.52 57.52 57.45 57.45 1.6K
15:05 57.45 57.50 57.45 57.50 0.6K
15:06 57.55 57.60 57.55 57.60 1.6K
15:07 57.61 57.61 57.61 57.61 1.0K
15:08 57.61 57.61 57.60 57.60 0.9K
15:09 57.60 57.61 57.57 57.61 17.8K
15:10 57.68 57.68 57.68 57.68 1.7K
15:11 57.68 57.68 57.62 57.67 3.5K
15:12 57.61 57.61 57.58 57.58 2.7K
15:13 57.58 57.58 57.58 57.58 1.2K
15:14 57.58 57.58 57.49 57.49 2.8K
15:15 57.49 57.49 57.47 57.49 2.1K
15:16 57.49 57.49 57.46 57.49 1.1K
15:17 57.49 57.54 57.49 57.54 0.6K
15:18 57.54 57.54 57.47 57.47 0.5K
15:19 57.47 57.47 57.47 57.47 0.8K
15:20 57.47 57.62 57.47 57.59 3.9K
15:21 57.61 57.70 57.61 57.70 2.4K
15:22 57.63 57.70 57.63 57.70 2.6K
15:23 57.70 57.73 57.64 57.64 3.1K
15:24 57.62 57.67 57.62 57.67 1.2K
15:25 57.67 57.67 57.67 57.67 1.6K
15:26 57.67 57.76 57.67 57.75 2.0K
15:27 57.75 57.75 57.75 57.75 0.4K
15:28 57.69 57.69 57.62 57.62 2.3K
15:29 57.60 57.62 57.60 57.62 1.4K
15:30 57.64 57.64 57.62 57.62 0.8K
15:31 57.62 57.70 57.62 57.70 3.0K
15:32 57.68 57.70 57.68 57.70 2.4K
15:33 57.66 57.81 57.66 57.81 3.1K
15:34 57.81 57.81 57.76 57.76 3.9K
15:35 57.76 57.80 57.76 57.80 1.7K
15:36 57.80 57.94 57.80 57.94 1.4K
15:37 57.89 57.91 57.86 57.86 9.7K
15:38 57.86 57.86 57.86 57.86 1.5K
15:39 57.90 57.93 57.90 57.93 2.7K
15:40 57.95 57.95 57.71 57.71 8.1K
15:41 57.78 57.80 57.78 57.80 7.0K
15:42 57.80 57.87 57.80 57.85 4.6K
15:43 57.85 57.89 57.85 57.89 1.8K
15:44 57.89 57.90 57.82 57.82 7.7K
15:45 57.82 57.82 57.82 57.82 2.4K
15:46 57.82 57.85 57.75 57.75 3.6K
15:47 57.75 57.81 57.75 57.75 4.8K
15:48 57.63 57.64 57.59 57.62 5.1K
15:49 57.70 57.82 57.69 57.82 2.5K
15:50 57.87 57.98 57.87 57.89 4.3K
15:51 57.81 57.81 57.60 57.60 9.3K
15:52 57.60 57.68 57.60 57.64 5.3K
15:53 57.66 57.66 57.56 57.56 6.8K
15:54 57.56 57.56 57.44 57.44 2.8K
15:55 57.44 57.44 57.35 57.35 9.1K
15:56 57.32 57.35 57.30 57.30 7.8K
15:57 57.29 57.37 57.29 57.37 14.3K
15:58 57.40 57.48 57.40 57.48 12.7K
15:59 57.49 57.54 57.48 57.48 16.4K
16:00 57.49 57.49 57.39 57.43 376.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available