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 58.60 59.99 58.14 58.14 7.7K
09:32 58.14 58.56 58.14 58.56 0.9K
09:33 58.70 58.70 58.70 58.70 0.1K
09:34 58.70 58.70 58.43 58.50 3.2K
09:35 58.50 58.50 58.50 58.50 0.7K
09:36 58.50 58.50 58.50 58.50 0.5K
09:37 58.50 58.50 58.49 58.49 1.8K
09:38 58.49 58.49 58.24 58.33 3.6K
09:39 58.45 58.45 58.45 58.45 0.6K
09:40 58.45 58.69 58.45 58.69 0.7K
09:41 58.52 58.52 58.52 58.52 0.2K
09:42 58.52 58.69 58.52 58.69 0.6K
09:43 58.69 58.69 58.36 58.36 1.4K
09:44 58.36 58.40 58.35 58.35 0.3K
09:45 58.48 58.55 58.48 58.55 2.1K
09:46 58.48 58.62 58.48 58.62 1.0K
09:47 58.62 58.62 58.62 58.62 0.9K
09:48 58.62 58.62 58.62 58.62 0.7K
09:49 58.62 58.62 58.62 58.62 0.2K
09:50 58.62 58.71 58.62 58.71 0.5K
09:51 58.71 58.71 58.71 58.71 0.5K
09:52 58.82 58.82 58.75 58.75 0.6K
09:53 58.75 58.77 58.75 58.77 0.6K
09:54 58.77 58.77 58.77 58.77 0.4K
09:55 58.77 59.08 58.77 59.08 1.5K
09:56 59.08 59.08 59.08 59.08 0.4K
09:57 58.90 58.90 58.81 58.81 0.9K
09:58 58.81 58.81 58.62 58.62 1.3K
09:59 58.63 58.63 58.63 58.63 1.7K
10:00 58.63 58.76 58.63 58.76 0.7K
10:01 58.72 58.72 58.72 58.72 0.5K
10:02 58.89 58.89 58.89 58.89 0.4K
10:03 58.75 59.00 58.71 59.00 5.4K
10:04 59.00 59.00 59.00 59.00 0.5K
10:05 59.14 59.14 59.06 59.13 2.1K
10:06 59.10 59.10 59.10 59.10 0.3K
10:07 59.10 59.10 58.91 58.91 3.0K
10:08 58.90 59.19 58.90 59.19 1.6K
10:09 59.21 59.21 59.21 59.21 1.1K
10:10 59.17 59.17 59.14 59.14 0.9K
10:11 59.14 59.14 59.14 59.14 0.7K
10:12 59.14 59.14 59.10 59.11 0.5K
10:13 59.19 59.19 59.19 59.19 1.2K
10:14 59.19 59.19 59.11 59.11 0.4K
10:15 59.11 59.11 59.11 59.11 0.4K
10:16 59.11 59.11 59.05 59.05 0.9K
10:17 59.05 59.05 59.05 59.05 0.4K
10:18 59.05 59.07 59.05 59.07 0.3K
10:19 59.07 59.07 59.02 59.02 0.6K
10:20 59.07 59.11 59.07 59.11 0.8K
10:21 59.02 59.02 59.02 59.02 0.8K
10:22 59.02 59.02 58.89 58.95 1.7K
10:23 58.95 58.95 58.95 58.95 0.4K
10:24 58.99 59.00 58.92 58.98 2.5K
10:25 58.98 58.98 58.97 58.97 0.6K
10:26 58.97 58.97 58.96 58.96 0.3K
10:27 59.02 59.02 59.02 59.02 0.2K
10:28 58.87 58.87 58.87 58.87 2.3K
10:29 58.73 58.73 58.65 58.65 2.1K
10:30 58.65 58.67 58.65 58.67 0.7K
10:31 58.67 58.67 58.67 58.67 1.0K
10:32 58.67 58.67 58.67 58.67 0.2K
10:33 58.67 58.82 58.67 58.74 2.5K
10:34 58.74 58.74 58.66 58.66 1.0K
10:35 58.65 58.65 58.61 58.61 1.7K
10:36 58.61 58.61 58.49 58.49 1.0K
10:37 58.48 58.69 58.48 58.69 2.7K
10:38 58.69 58.69 58.69 58.69 0.2K
10:39 58.69 58.69 58.61 58.61 0.2K
10:40 58.61 58.64 58.55 58.64 3.4K
10:41 58.64 58.65 58.64 58.65 0.6K
10:42 58.64 58.64 58.64 58.64 0.6K
10:43 58.64 58.64 58.55 58.55 0.5K
10:44 58.55 58.55 58.55 58.55 0.7K
10:45 58.59 58.60 58.59 58.60 2.2K
10:46 58.60 58.60 58.49 58.49 1.3K
10:47 58.53 58.53 58.44 58.44 4.5K
10:48 58.40 58.40 58.39 58.39 1.6K
10:49 58.39 58.39 58.39 58.39 0.5K
10:50 58.39 58.54 58.39 58.54 2.9K
10:51 58.54 58.54 58.54 58.54 0.5K
10:52 58.54 58.54 58.41 58.41 0.3K
10:53 58.41 58.50 58.41 58.50 0.5K
10:54 58.50 58.55 58.50 58.55 16.9K
10:55 58.55 58.55 58.43 58.43 2.4K
10:56 58.43 58.43 58.22 58.22 2.4K
10:57 58.31 58.31 58.31 58.31 1.6K
10:58 58.35 58.43 58.35 58.43 1.4K
10:59 58.43 58.43 58.35 58.35 0.4K
11:00 58.39 58.39 58.39 58.39 0.8K
11:01 58.39 58.51 58.39 58.50 2.3K
11:02 58.55 58.67 58.55 58.64 17.2K
11:03 58.69 58.69 58.63 58.63 10.4K
11:04 58.63 58.66 58.63 58.66 1.2K
11:05 58.59 58.67 58.59 58.67 2.1K
11:06 58.74 58.85 58.74 58.85 21.0K
11:07 59.00 59.00 59.00 59.00 1.5K
11:08 59.00 59.03 58.94 59.03 1.3K
11:09 59.03 59.03 59.03 59.03 0.8K
11:10 59.03 59.03 59.03 59.03 1.1K
11:11 59.08 59.09 59.00 59.00 1.3K
11:12 59.00 59.10 59.00 59.10 0.9K
11:13 59.10 59.10 58.92 58.95 5.3K
11:14 58.95 58.95 58.93 58.93 1.2K
11:15 58.93 58.93 58.87 58.87 1.1K
11:16 58.87 58.87 58.80 58.80 0.8K
11:17 58.80 58.80 58.64 58.64 0.3K
11:18 58.61 58.61 58.61 58.61 0.9K
11:19 58.78 58.83 58.78 58.83 1.2K
11:20 58.83 58.83 58.83 58.83 0.2K
11:21 58.83 58.97 58.83 58.97 4.1K
11:22 58.92 58.93 58.86 58.86 1.4K
11:23 58.86 58.95 58.86 58.90 0.7K
11:24 58.90 58.90 58.89 58.89 0.5K
11:25 58.89 58.89 58.89 58.89 0.5K
11:26 58.89 58.89 58.89 58.89 0.0K
11:27 58.89 58.89 58.82 58.82 0.2K
11:28 58.82 58.89 58.82 58.87 0.7K
11:29 58.81 58.81 58.81 58.81 1.0K
11:30 58.82 58.82 58.82 58.82 0.5K
11:31 58.82 58.82 58.82 58.82 0.1K
11:32 58.82 58.82 58.74 58.74 1.5K
11:33 58.74 58.85 58.74 58.85 1.2K
11:34 58.85 58.85 58.85 58.85 0.1K
11:35 58.81 58.81 58.81 58.81 2.6K
11:36 58.73 58.73 58.73 58.73 0.5K
11:37 58.73 58.75 58.73 58.75 0.4K
11:38 58.75 58.79 58.75 58.79 0.8K
11:39 58.90 58.90 58.90 58.90 4.0K
11:40 58.90 58.90 58.90 58.90 0.1K
11:41 58.90 58.93 58.90 58.93 0.3K
11:42 58.80 58.80 58.80 58.80 3.0K
11:43 58.80 58.80 58.69 58.69 0.5K
11:44 58.69 58.69 58.68 58.68 0.3K
11:45 58.68 58.68 58.68 58.68 0.2K
11:46 58.75 58.76 58.74 58.75 7.3K
11:47 58.75 58.75 58.72 58.72 0.5K
11:48 58.72 58.72 58.72 58.72 0.1K
11:49 58.72 58.72 58.66 58.66 0.6K
11:50 58.66 58.71 58.66 58.71 0.2K
11:51 58.72 58.72 58.72 58.72 1.2K
11:52 58.72 58.72 58.71 58.71 4.6K
11:53 58.71 58.73 58.71 58.73 0.4K
11:54 58.73 58.73 58.70 58.70 0.2K
11:55 58.70 58.78 58.70 58.78 1.1K
11:56 58.78 58.78 58.78 58.78 0.1K
11:57 58.78 58.78 58.66 58.66 0.5K
11:58 58.66 58.66 58.61 58.61 1.0K
11:59 58.61 58.61 58.51 58.57 2.2K
12:00 58.57 58.60 58.57 58.60 0.2K
12:01 58.60 58.60 58.51 58.54 1.2K
12:02 58.61 58.61 58.59 58.59 1.1K
12:03 58.59 58.68 58.59 58.68 0.7K
12:04 58.68 58.68 58.68 58.68 0.4K
12:05 58.68 58.72 58.68 58.72 0.3K
12:06 58.72 58.72 58.72 58.72 0.1K
12:07 58.72 58.75 58.72 58.75 0.3K
12:08 58.77 58.77 58.77 58.77 0.7K
12:09 58.77 58.77 58.77 58.77 0.1K
12:10 58.81 58.81 58.72 58.72 0.9K
12:11 58.72 58.74 58.72 58.74 0.4K
12:12 58.74 58.74 58.73 58.73 0.1K
12:13 58.73 58.76 58.73 58.76 2.5K
12:14 58.76 58.76 58.76 58.76 0.2K
12:15 58.76 58.76 58.76 58.76 0.1K
12:16 58.76 58.76 58.76 58.76 0.4K
12:17 58.76 58.77 58.76 58.77 0.1K
12:18 58.77 58.80 58.77 58.80 16.1K
12:19 58.80 58.80 58.68 58.68 4.0K
12:20 58.67 58.71 58.67 58.71 1.6K
12:21 58.71 58.71 58.71 58.71 0.2K
12:22 58.71 58.72 58.71 58.72 0.6K
12:23 58.72 58.72 58.72 58.72 0.3K
12:24 58.72 58.78 58.70 58.70 1.4K
12:25 58.70 58.73 58.70 58.73 0.1K
12:26 58.73 58.73 58.73 58.73 0.1K
12:27 58.73 58.73 58.73 58.73 0.1K
12:28 58.73 58.73 58.73 58.73 0.2K
12:29 58.73 58.73 58.73 58.73 0.8K
12:30 58.73 58.73 58.71 58.71 0.4K
12:31 58.72 58.80 58.72 58.79 3.0K
12:32 58.79 58.79 58.75 58.75 1.0K
12:33 58.75 58.75 58.63 58.63 2.9K
12:34 58.63 58.73 58.63 58.72 2.5K
12:35 58.72 58.72 58.72 58.72 0.2K
12:36 58.72 58.72 58.58 58.58 2.0K
12:37 58.58 58.58 58.54 58.54 0.6K
12:38 58.54 58.54 58.54 58.54 0.0K
12:39 58.54 58.55 58.54 58.55 0.3K
12:40 58.55 58.55 58.55 58.55 0.2K
12:41 58.55 58.55 58.40 58.40 0.6K
12:42 58.40 58.48 58.40 58.48 1.0K
12:43 58.49 58.49 58.49 58.49 0.4K
12:44 58.49 58.49 58.49 58.49 0.2K
12:45 58.49 58.56 58.49 58.56 0.2K
12:46 58.56 58.58 58.54 58.54 0.7K
12:47 58.53 58.53 58.52 58.52 0.3K
12:48 58.52 58.52 58.52 58.52 0.4K
12:49 58.52 58.52 58.52 58.52 0.2K
12:50 58.52 58.52 58.48 58.48 0.5K
12:51 58.48 58.48 58.48 58.48 0.1K
12:52 58.48 58.48 58.41 58.41 0.9K
12:53 58.37 58.37 58.31 58.31 1.9K
12:54 58.31 58.35 58.31 58.35 0.7K
12:55 58.35 58.35 58.35 58.35 0.1K
12:56 58.35 58.39 58.35 58.39 0.5K
12:57 58.40 58.40 58.40 58.40 0.7K
12:58 58.40 58.40 58.28 58.33 2.9K
12:59 58.33 58.36 58.33 58.36 0.5K
13:00 58.36 58.36 58.33 58.33 0.7K
13:01 58.33 58.33 58.33 58.33 0.1K
13:02 58.27 58.27 58.27 58.27 0.6K
13:03 58.27 58.27 58.25 58.26 0.9K
13:04 58.26 58.27 58.26 58.27 0.2K
13:05 58.27 58.27 58.26 58.26 0.3K
13:06 58.26 58.26 58.26 58.26 0.0K
13:07 58.26 58.26 58.26 58.26 0.5K
13:08 58.26 58.26 58.26 58.26 0.2K
13:09 58.19 58.19 58.16 58.16 0.4K
13:10 58.16 58.21 58.16 58.21 0.4K
13:11 58.21 58.32 58.21 58.32 2.0K
13:12 58.32 58.32 58.32 58.32 0.2K
13:13 58.32 58.32 58.32 58.32 0.5K
13:14 58.32 58.32 58.32 58.32 0.2K
13:15 58.31 58.31 58.31 58.31 0.3K
13:16 58.24 58.24 58.24 58.24 0.9K
13:17 58.23 58.23 58.21 58.21 1.4K
13:18 58.20 58.20 58.20 58.20 0.2K
13:19 58.20 58.20 58.20 58.20 0.4K
13:20 58.20 58.23 58.20 58.23 0.2K
13:21 58.23 58.23 58.21 58.21 0.4K
13:22 58.21 58.21 58.21 58.21 1.1K
13:23 58.21 58.30 58.21 58.30 1.0K
13:24 58.30 58.30 58.30 58.30 0.2K
13:25 58.28 58.28 58.28 58.28 0.5K
13:26 58.30 58.30 58.24 58.24 1.2K
13:27 58.18 58.19 58.16 58.19 2.0K
13:28 58.19 58.23 58.19 58.23 0.9K
13:29 58.23 58.23 58.12 58.12 1.2K
13:30 58.10 58.10 58.05 58.05 1.3K
13:31 58.05 58.09 58.05 58.09 1.5K
13:32 58.09 58.09 58.01 58.01 0.5K
13:33 58.01 58.01 58.01 58.01 0.1K
13:34 58.01 58.12 58.01 58.12 0.5K
13:35 58.14 58.14 58.14 58.14 0.3K
13:36 58.14 58.20 58.13 58.20 1.7K
13:37 58.17 58.17 58.17 58.17 0.4K
13:38 58.17 58.17 58.17 58.17 0.1K
13:39 58.17 58.20 58.16 58.20 0.6K
13:40 58.20 58.23 58.17 58.17 0.9K
13:41 58.17 58.20 58.17 58.20 0.3K
13:42 58.20 58.20 58.20 58.20 0.4K
13:43 58.20 58.20 58.20 58.20 0.8K
13:44 58.09 58.09 58.04 58.04 0.9K
13:45 58.09 58.09 58.09 58.09 0.3K
13:46 58.09 58.17 58.09 58.17 0.9K
13:47 58.17 58.17 58.07 58.07 1.5K
13:48 58.11 58.16 58.11 58.16 1.1K
13:49 58.16 58.16 58.15 58.15 0.2K
13:50 58.15 58.15 58.12 58.12 1.0K
13:51 58.12 58.12 58.12 58.12 0.0K
13:52 58.12 58.12 58.12 58.12 0.4K
13:53 58.12 58.12 58.03 58.03 1.2K
13:54 58.09 58.11 58.09 58.11 1.4K
13:55 58.11 58.11 58.08 58.08 0.8K
13:56 58.08 58.08 58.04 58.04 0.7K
13:57 58.02 58.02 57.96 57.96 4.1K
13:58 57.96 58.01 57.96 58.01 1.0K
13:59 58.01 58.01 58.00 58.00 0.5K
14:00 58.11 58.16 58.11 58.12 1.4K
14:01 58.12 58.12 58.08 58.08 1.0K
14:02 58.08 58.15 58.08 58.15 0.4K
14:03 58.15 58.21 58.15 58.21 0.7K
14:04 58.23 58.24 58.23 58.24 0.7K
14:05 58.24 58.24 58.13 58.13 1.2K
14:06 58.13 58.13 58.03 58.03 1.3K
14:07 58.03 58.03 58.00 58.00 0.8K
14:08 58.00 58.00 58.00 58.00 0.2K
14:09 58.00 58.00 58.00 58.00 0.7K
14:10 58.05 58.05 58.05 58.05 0.5K
14:11 58.05 58.05 58.05 58.05 0.2K
14:12 58.05 58.06 58.05 58.06 0.9K
14:13 58.06 58.06 58.06 58.06 0.3K
14:14 58.06 58.06 58.06 58.06 0.5K
14:15 58.10 58.15 58.10 58.15 1.0K
14:16 58.15 58.15 58.15 58.15 0.2K
14:17 58.15 58.18 58.08 58.18 2.0K
14:18 58.18 58.18 58.18 58.18 0.7K
14:19 58.18 58.24 58.18 58.24 0.3K
14:20 58.24 58.24 58.24 58.24 0.3K
14:21 58.22 58.22 58.22 58.22 0.5K
14:22 58.23 58.24 58.23 58.24 1.8K
14:23 58.24 58.27 58.24 58.27 1.2K
14:24 58.27 58.28 58.27 58.28 2.1K
14:25 58.28 58.28 58.20 58.20 1.8K
14:26 58.20 58.20 58.20 58.20 0.2K
14:27 58.20 58.20 58.20 58.20 0.2K
14:28 58.20 58.25 58.20 58.25 0.4K
14:29 58.26 58.26 58.26 58.26 0.4K
14:30 58.26 58.26 58.16 58.16 1.4K
14:31 58.16 58.17 58.16 58.17 0.9K
14:32 58.17 58.24 58.17 58.24 0.7K
14:33 58.24 58.26 58.24 58.26 0.1K
14:34 58.27 58.27 58.27 58.27 0.2K
14:35 58.27 58.33 58.27 58.33 1.3K
14:36 58.33 58.33 58.33 58.33 0.1K
14:37 58.33 58.33 58.33 58.33 0.4K
14:38 58.33 58.33 58.29 58.29 6.6K
14:39 58.29 58.31 58.29 58.31 0.8K
14:40 58.31 58.31 58.30 58.30 0.6K
14:41 58.30 58.30 58.30 58.30 0.3K
14:42 58.35 58.38 58.35 58.38 0.7K
14:43 58.38 58.38 58.38 58.38 0.3K
14:44 58.38 58.43 58.38 58.43 0.3K
14:45 58.43 58.43 58.35 58.35 1.1K
14:46 58.35 58.37 58.35 58.37 0.5K
14:47 58.37 58.37 58.34 58.34 0.3K
14:48 58.34 58.36 58.34 58.36 1.0K
14:49 58.30 58.35 58.30 58.35 0.8K
14:50 58.35 58.35 58.35 58.35 0.2K
14:51 58.35 58.35 58.33 58.33 1.3K
14:52 58.31 58.31 58.25 58.28 3.3K
14:53 58.28 58.28 58.28 58.28 0.1K
14:54 58.28 58.28 58.28 58.28 0.5K
14:55 58.28 58.30 58.28 58.30 2.6K
14:56 58.30 58.30 58.30 58.30 0.3K
14:57 58.27 58.27 58.27 58.27 0.6K
14:58 58.27 58.27 58.24 58.24 1.7K
14:59 58.24 58.24 58.13 58.13 2.7K
15:00 58.13 58.13 58.13 58.13 0.4K
15:01 58.13 58.13 58.04 58.04 0.5K
15:02 58.04 58.15 58.04 58.15 2.0K
15:03 58.15 58.15 58.15 58.15 0.2K
15:04 58.15 58.15 58.09 58.09 1.2K
15:05 58.04 58.04 58.04 58.04 0.2K
15:06 58.04 58.05 58.04 58.05 0.4K
15:07 58.05 58.10 58.05 58.10 1.3K
15:08 58.10 58.11 58.10 58.11 0.4K
15:09 58.11 58.11 58.11 58.11 0.3K
15:10 58.11 58.11 58.11 58.11 1.0K
15:11 58.13 58.13 58.12 58.12 1.1K
15:12 58.12 58.12 58.11 58.11 0.6K
15:13 58.09 58.09 58.08 58.08 1.1K
15:14 58.07 58.13 58.06 58.13 0.4K
15:15 58.08 58.08 58.08 58.08 0.5K
15:16 58.08 58.08 58.08 58.08 0.7K
15:17 58.08 58.08 58.08 58.08 0.4K
15:18 58.08 58.08 58.03 58.03 0.4K
15:19 58.03 58.04 58.03 58.04 0.7K
15:20 58.08 58.12 58.08 58.12 1.6K
15:21 58.12 58.12 58.07 58.07 2.5K
15:22 58.07 58.15 58.07 58.11 1.2K
15:23 58.16 58.16 58.16 58.16 0.2K
15:24 58.16 58.17 58.16 58.17 0.8K
15:25 58.17 58.21 58.17 58.21 1.5K
15:26 58.21 58.21 58.21 58.21 0.2K
15:27 58.21 58.23 58.21 58.23 0.4K
15:28 58.28 58.28 58.28 58.28 0.8K
15:29 58.28 58.31 58.28 58.31 0.3K
15:30 58.31 58.31 58.28 58.28 1.1K
15:31 58.22 58.27 58.22 58.27 4.7K
15:32 58.24 58.24 58.24 58.24 0.5K
15:33 58.21 58.24 58.21 58.24 0.6K
15:34 58.24 58.24 58.23 58.23 0.8K
15:35 58.23 58.24 58.23 58.24 0.4K
15:36 58.24 58.24 58.24 58.24 0.9K
15:37 58.24 58.24 58.23 58.23 0.9K
15:38 58.20 58.24 58.20 58.24 0.8K
15:39 58.24 58.24 58.20 58.22 0.7K
15:40 58.22 58.31 58.22 58.31 3.9K
15:41 58.31 58.31 58.30 58.31 5.3K
15:42 58.27 58.28 58.27 58.28 2.3K
15:43 58.28 58.28 58.22 58.24 2.1K
15:44 58.24 58.33 58.24 58.33 9.3K
15:45 58.31 58.52 58.31 58.52 14.6K
15:46 58.52 58.57 58.52 58.57 3.7K
15:47 58.57 58.57 58.52 58.52 1.4K
15:48 58.52 58.53 58.52 58.53 2.5K
15:49 58.53 58.63 58.53 58.63 1.5K
15:50 58.63 58.63 58.63 58.63 0.8K
15:51 58.63 58.63 58.56 58.56 2.9K
15:52 58.56 58.59 58.56 58.56 5.3K
15:53 58.56 58.61 58.56 58.57 5.2K
15:54 58.61 58.63 58.58 58.58 8.9K
15:55 58.58 58.58 58.50 58.50 11.3K
15:56 58.54 58.59 58.54 58.59 12.3K
15:57 58.57 58.57 58.43 58.46 10.9K
15:58 58.46 58.51 58.45 58.51 8.5K
15:59 58.55 58.55 58.53 58.53 25.5K
16:00 58.52 59.41 58.52 58.56 150.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available