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 53.47 54.01 53.47 53.77 10.6K
09:32 53.77 53.77 52.99 52.99 3.7K
09:33 53.10 53.10 53.10 53.10 0.5K
09:34 52.62 52.93 52.62 52.62 0.6K
09:35 52.62 52.84 52.62 52.78 0.9K
09:36 52.87 52.87 52.79 52.81 2.0K
09:37 53.03 53.18 53.03 53.18 3.4K
09:38 53.18 53.30 53.18 53.30 0.7K
09:39 53.30 53.30 53.30 53.30 0.0K
09:40 53.30 53.30 53.30 53.30 1.1K
09:41 53.30 53.30 53.30 53.30 1.7K
09:42 53.30 53.30 53.23 53.23 0.6K
09:43 53.25 53.25 53.25 53.25 0.9K
09:44 53.25 53.26 53.25 53.26 2.1K
09:45 53.26 53.26 53.26 53.26 1.0K
09:46 53.26 53.39 53.26 53.26 9.5K
09:47 53.26 53.47 53.26 53.47 1.3K
09:48 53.45 53.45 53.45 53.45 0.3K
09:49 53.45 54.02 53.45 54.02 2.4K
09:50 54.02 54.02 53.66 53.66 2.3K
09:51 53.59 53.89 53.59 53.89 5.9K
09:52 53.93 53.97 53.93 53.97 1.1K
09:53 53.92 53.92 53.92 53.92 0.2K
09:54 53.92 54.17 53.92 54.17 2.2K
09:55 54.12 54.12 54.12 54.12 0.8K
09:56 54.12 54.19 54.12 54.19 1.9K
09:57 54.19 54.29 54.11 54.11 14.4K
09:58 54.11 54.11 54.11 54.11 0.5K
09:59 54.11 54.11 54.07 54.07 2.0K
10:00 54.07 54.07 54.03 54.03 0.9K
10:01 54.03 54.46 54.03 54.46 3.5K
10:02 54.46 54.46 54.46 54.46 0.4K
10:03 54.46 54.50 54.46 54.46 9.2K
10:04 54.43 54.52 54.30 54.40 5.3K
10:05 54.32 54.57 54.32 54.57 1.7K
10:06 54.57 54.57 54.46 54.46 0.4K
10:07 54.39 54.57 54.31 54.57 5.4K
10:08 54.52 54.52 54.52 54.52 2.1K
10:09 54.52 54.56 54.52 54.56 3.4K
10:10 54.56 54.66 54.56 54.66 2.9K
10:11 54.66 54.66 54.66 54.66 1.2K
10:12 54.66 54.66 54.53 54.53 1.7K
10:13 54.48 54.52 54.47 54.52 4.7K
10:14 54.52 54.52 54.52 54.52 0.4K
10:15 54.54 54.70 54.54 54.70 2.1K
10:16 54.70 54.75 54.66 54.74 4.3K
10:17 54.74 54.76 54.69 54.70 1.1K
10:18 54.70 54.78 54.70 54.78 2.0K
10:19 54.88 54.88 54.88 54.88 0.9K
10:20 54.88 54.88 54.86 54.86 1.0K
10:21 54.86 55.01 54.86 54.95 4.5K
10:22 54.95 55.17 54.90 55.17 4.5K
10:23 55.17 55.33 55.14 55.14 1.3K
10:24 55.14 55.30 55.14 55.30 0.6K
10:25 55.30 55.30 55.24 55.24 0.8K
10:26 55.24 55.34 55.15 55.34 1.5K
10:27 55.29 55.45 55.29 55.45 5.7K
10:28 55.45 55.51 55.45 55.51 1.1K
10:29 55.71 55.71 55.40 55.40 0.8K
10:30 55.87 55.87 55.62 55.62 1.1K
10:31 55.65 55.69 55.65 55.69 1.5K
10:32 55.69 55.75 55.69 55.75 2.1K
10:33 55.75 55.75 55.74 55.74 1.2K
10:34 55.74 55.74 55.58 55.58 2.7K
10:35 55.43 55.53 55.43 55.53 2.4K
10:36 55.53 55.58 55.37 55.37 8.4K
10:37 55.37 55.37 55.28 55.28 4.7K
10:38 55.28 55.28 55.25 55.25 0.6K
10:39 55.23 55.23 55.16 55.16 0.7K
10:40 55.16 55.16 55.12 55.12 0.9K
10:41 55.05 55.09 55.03 55.09 5.0K
10:42 55.06 55.06 54.94 54.94 1.5K
10:43 54.94 54.95 54.94 54.95 1.0K
10:44 54.95 54.97 54.95 54.97 0.8K
10:45 54.97 55.03 54.97 55.01 0.8K
10:46 55.01 55.01 55.01 55.01 0.3K
10:47 55.01 55.01 55.00 55.01 1.2K
10:48 55.01 55.01 54.85 54.85 2.7K
10:49 54.85 54.87 54.85 54.87 0.8K
10:50 54.88 54.88 54.77 54.78 0.9K
10:51 54.85 54.85 54.85 54.85 0.2K
10:52 54.85 54.85 54.79 54.85 1.4K
10:53 54.85 54.85 54.85 54.85 0.7K
10:54 54.84 54.92 54.84 54.92 4.1K
10:55 54.97 55.09 54.97 55.03 3.0K
10:56 55.03 55.15 55.03 55.15 3.4K
10:57 55.22 55.22 55.16 55.19 1.9K
10:58 55.16 55.21 55.16 55.21 1.3K
10:59 55.21 55.23 55.14 55.23 0.9K
11:00 55.23 55.34 55.23 55.26 0.9K
11:01 55.39 55.39 55.31 55.31 2.5K
11:02 55.36 55.49 55.36 55.49 1.6K
11:03 55.49 55.49 55.41 55.41 2.0K
11:04 55.50 55.50 55.34 55.34 4.3K
11:05 55.23 55.37 55.23 55.37 3.9K
11:06 55.35 55.35 55.35 55.35 1.0K
11:07 55.42 55.42 55.42 55.42 1.2K
11:08 55.42 55.42 55.35 55.35 0.7K
11:09 55.35 55.35 55.35 55.35 3.0K
11:10 55.29 55.40 55.29 55.40 0.8K
11:11 55.40 55.40 55.34 55.34 0.7K
11:12 55.43 55.43 55.43 55.43 0.6K
11:13 55.43 55.43 55.20 55.20 3.2K
11:14 55.20 55.20 55.19 55.19 0.5K
11:15 55.19 55.19 55.19 55.19 0.1K
11:16 55.17 55.17 55.16 55.17 0.6K
11:17 55.17 55.17 55.03 55.03 4.8K
11:18 55.03 55.07 55.00 55.07 1.3K
11:19 55.09 55.15 55.09 55.15 1.2K
11:20 55.15 55.23 55.15 55.23 1.0K
11:21 55.23 55.29 55.23 55.29 0.7K
11:22 55.29 55.29 55.26 55.26 0.5K
11:23 55.26 55.26 55.23 55.23 1.2K
11:24 55.23 55.23 55.12 55.12 1.0K
11:25 55.12 55.12 55.12 55.12 0.1K
11:26 55.12 55.12 55.12 55.12 0.2K
11:27 55.12 55.12 55.12 55.12 0.2K
11:28 54.94 54.94 54.91 54.91 2.8K
11:29 54.91 54.91 54.86 54.86 1.6K
11:30 54.87 54.87 54.87 54.87 0.4K
11:31 54.87 54.87 54.77 54.84 0.4K
11:32 54.84 54.90 54.84 54.90 1.1K
11:33 54.95 54.99 54.95 54.99 1.2K
11:34 54.99 55.00 54.99 55.00 0.2K
11:35 55.01 55.01 55.01 55.01 0.3K
11:36 55.01 55.01 55.01 55.01 0.3K
11:37 55.01 55.06 55.01 55.06 0.4K
11:38 55.06 55.06 55.01 55.01 1.2K
11:39 55.00 55.00 55.00 55.00 0.3K
11:40 54.95 54.95 54.95 54.95 2.4K
11:41 54.97 55.08 54.97 55.08 0.6K
11:42 55.08 55.08 55.08 55.08 0.4K
11:43 55.08 55.08 55.08 55.08 0.1K
11:44 55.08 55.08 55.08 55.08 0.1K
11:45 55.12 55.19 55.12 55.19 0.5K
11:46 55.19 55.19 55.12 55.12 0.5K
11:47 55.12 55.15 55.12 55.15 1.0K
11:48 55.15 55.15 55.15 55.15 0.4K
11:49 55.15 55.23 55.15 55.20 2.5K
11:50 55.20 55.20 55.19 55.19 0.6K
11:51 55.19 55.19 55.13 55.13 1.6K
11:52 55.13 55.13 55.07 55.07 2.2K
11:53 55.07 55.18 55.07 55.18 0.8K
11:54 55.23 55.23 55.23 55.23 0.4K
11:55 55.20 55.20 55.20 55.20 0.2K
11:56 55.20 55.20 55.20 55.20 0.0K
11:57 55.20 55.21 55.20 55.21 0.3K
11:58 55.21 55.21 55.13 55.13 2.0K
11:59 55.13 55.18 55.13 55.18 1.3K
12:00 55.18 55.22 55.17 55.17 1.1K
12:01 55.20 55.20 55.10 55.10 1.8K
12:02 55.10 55.19 55.10 55.19 1.1K
12:03 55.19 55.19 55.19 55.19 0.6K
12:04 55.19 55.19 55.19 55.19 0.0K
12:05 55.19 55.19 55.19 55.19 0.2K
12:06 55.19 55.19 55.09 55.09 0.3K
12:07 55.03 55.03 55.03 55.03 0.5K
12:08 55.03 55.12 55.03 55.12 1.2K
12:09 55.18 55.18 55.18 55.18 1.6K
12:10 55.18 55.18 55.13 55.13 3.0K
12:11 55.13 55.21 55.13 55.21 0.4K
12:12 55.21 55.21 55.17 55.17 0.4K
12:13 55.17 55.17 55.17 55.17 0.2K
12:14 55.17 55.17 55.17 55.17 0.3K
12:15 55.17 55.23 55.17 55.23 1.5K
12:16 55.23 55.23 55.23 55.23 0.1K
12:17 55.20 55.20 55.20 55.20 0.5K
12:18 55.20 55.33 55.20 55.33 0.8K
12:19 55.33 55.33 55.22 55.22 0.7K
12:20 55.22 55.40 55.22 55.40 1.3K
12:21 55.44 55.44 55.35 55.35 5.2K
12:22 55.37 55.37 55.37 55.37 1.1K
12:23 55.37 55.49 55.37 55.49 1.1K
12:24 55.38 55.38 55.27 55.27 3.1K
12:25 55.28 55.28 55.25 55.25 0.9K
12:26 55.25 55.25 55.25 55.25 0.8K
12:27 55.25 55.25 55.25 55.25 0.2K
12:28 55.30 55.30 55.30 55.30 0.4K
12:29 55.34 55.47 55.34 55.39 2.1K
12:30 55.39 55.40 55.34 55.34 2.1K
12:31 55.34 55.36 55.32 55.32 1.4K
12:32 55.32 55.32 55.29 55.32 1.4K
12:33 55.32 55.32 55.32 55.32 0.1K
12:34 55.32 55.36 55.32 55.36 0.2K
12:35 55.36 55.36 55.29 55.29 2.9K
12:36 55.29 55.29 55.29 55.29 0.2K
12:37 55.29 55.29 55.29 55.29 0.4K
12:38 55.25 55.34 55.24 55.34 2.4K
12:39 55.34 55.41 55.34 55.41 1.3K
12:40 55.41 55.44 55.39 55.41 0.9K
12:41 55.45 55.45 55.45 55.45 0.3K
12:42 55.46 55.46 55.39 55.39 1.9K
12:43 55.39 55.39 55.34 55.36 2.8K
12:44 55.30 55.30 55.30 55.30 1.2K
12:45 55.20 55.20 55.19 55.19 0.7K
12:46 55.19 55.23 55.19 55.23 0.6K
12:47 55.23 55.23 55.13 55.13 1.4K
12:48 55.13 55.13 55.12 55.12 0.3K
12:49 55.12 55.12 55.09 55.09 0.4K
12:50 55.09 55.09 55.03 55.03 2.8K
12:51 55.03 55.03 55.03 55.03 0.7K
12:52 54.95 55.15 54.95 55.14 6.0K
12:53 55.12 55.16 55.10 55.16 4.7K
12:54 55.16 55.16 55.16 55.16 0.8K
12:55 55.16 55.16 55.16 55.16 0.6K
12:56 55.22 55.22 55.19 55.21 3.7K
12:57 55.21 55.21 55.09 55.09 0.9K
12:58 55.09 55.09 55.06 55.06 1.1K
12:59 55.06 55.06 54.94 54.94 0.8K
13:00 54.99 54.99 54.85 54.85 3.7K
13:01 54.86 54.86 54.85 54.85 1.2K
13:02 54.85 54.89 54.85 54.89 0.6K
13:03 54.89 54.92 54.89 54.92 1.6K
13:04 54.92 54.92 54.86 54.86 0.4K
13:05 54.86 54.86 54.85 54.85 0.4K
13:06 54.85 54.86 54.85 54.86 1.4K
13:07 54.86 54.86 54.77 54.77 0.7K
13:08 54.77 54.79 54.77 54.79 2.1K
13:09 54.81 54.81 54.81 54.81 0.8K
13:10 54.80 54.80 54.80 54.80 0.4K
13:11 54.80 54.85 54.80 54.80 0.8K
13:12 54.80 54.80 54.75 54.75 0.7K
13:13 54.76 54.76 54.76 54.76 1.2K
13:14 54.82 54.85 54.82 54.85 0.6K
13:15 54.85 54.86 54.85 54.86 0.7K
13:16 54.86 54.90 54.86 54.90 0.7K
13:17 54.90 54.95 54.77 54.77 3.5K
13:18 54.77 54.77 54.76 54.76 0.6K
13:19 54.76 54.76 54.70 54.70 0.3K
13:20 54.63 54.63 54.61 54.63 0.8K
13:21 54.63 54.63 54.61 54.61 0.7K
13:22 54.59 54.59 54.59 54.59 1.3K
13:23 54.59 54.59 54.49 54.49 17.7K
13:24 54.51 54.51 54.44 54.44 3.1K
13:25 54.44 54.46 54.44 54.46 0.8K
13:26 54.47 54.51 54.47 54.51 1.9K
13:27 54.53 54.64 54.53 54.64 36.8K
13:28 54.65 54.79 54.65 54.79 2.5K
13:29 54.80 54.80 54.79 54.79 1.2K
13:30 54.83 54.84 54.80 54.83 6.3K
13:31 54.79 54.87 54.74 54.87 13.1K
13:32 54.82 54.82 54.78 54.78 6.0K
13:33 54.83 54.83 54.79 54.79 4.5K
13:34 54.79 54.79 54.75 54.75 2.4K
13:35 54.74 54.87 54.74 54.87 8.1K
13:36 54.91 54.91 54.85 54.89 16.7K
13:37 54.89 54.91 54.89 54.91 3.1K
13:38 54.90 54.90 54.89 54.89 2.0K
13:39 54.85 54.86 54.82 54.82 2.4K
13:40 54.82 54.82 54.82 54.82 0.5K
13:41 54.82 54.91 54.82 54.82 10.0K
13:42 54.76 54.76 54.76 54.76 0.8K
13:43 54.76 54.76 54.56 54.56 0.3K
13:44 54.56 54.56 54.56 54.56 0.2K
13:45 54.56 54.89 54.56 54.89 3.0K
13:46 54.90 55.05 54.90 54.99 22.0K
13:47 54.97 54.98 54.92 54.92 1.2K
13:48 54.92 54.92 54.87 54.87 3.8K
13:49 54.87 54.87 54.84 54.84 1.4K
13:50 54.84 54.84 54.82 54.83 2.6K
13:51 54.83 54.94 54.83 54.94 6.3K
13:52 54.94 54.94 54.91 54.91 1.3K
13:53 54.91 55.04 54.91 55.00 2.8K
13:54 54.93 54.93 54.93 54.93 0.4K
13:55 54.93 54.93 54.85 54.85 3.0K
13:56 54.85 54.85 54.80 54.80 1.6K
13:57 54.72 54.74 54.67 54.67 3.1K
13:58 54.67 54.67 54.58 54.58 1.6K
13:59 54.58 54.58 54.53 54.53 2.5K
14:00 54.53 54.53 54.53 54.53 0.3K
14:01 54.53 54.64 54.53 54.64 1.2K
14:02 54.72 54.72 54.62 54.62 1.1K
14:03 54.62 54.62 54.55 54.55 0.7K
14:04 54.55 54.55 54.55 54.55 0.4K
14:05 54.55 54.55 54.55 54.55 0.2K
14:06 54.55 54.55 54.46 54.46 0.1K
14:07 54.46 54.46 54.46 54.46 0.2K
14:08 54.46 54.46 54.46 54.46 0.4K
14:09 54.46 54.46 54.45 54.45 1.1K
14:10 54.43 54.43 54.43 54.43 0.3K
14:11 54.53 54.53 54.39 54.43 3.3K
14:12 54.43 54.43 54.43 54.43 0.2K
14:13 54.43 54.43 54.43 54.43 0.1K
14:14 54.40 54.40 54.39 54.39 0.7K
14:15 54.37 54.43 54.34 54.34 1.5K
14:16 54.40 54.40 54.40 54.40 0.5K
14:17 54.40 54.40 54.40 54.40 0.1K
14:18 54.40 54.40 54.40 54.40 0.1K
14:19 54.40 54.49 54.40 54.49 1.3K
14:20 54.49 54.56 54.49 54.56 1.3K
14:21 54.59 54.59 54.58 54.58 1.1K
14:22 54.58 54.58 54.53 54.53 1.4K
14:23 54.53 54.53 54.38 54.40 1.5K
14:24 54.41 54.48 54.41 54.48 1.5K
14:25 54.48 54.52 54.48 54.52 0.2K
14:26 54.52 54.54 54.52 54.54 3.0K
14:27 54.54 54.55 54.54 54.55 0.6K
14:28 54.55 54.55 54.51 54.51 0.1K
14:29 54.55 54.58 54.55 54.58 0.6K
14:30 54.60 54.60 54.60 54.60 0.4K
14:31 54.59 54.59 54.59 54.59 0.9K
14:32 54.73 54.80 54.73 54.80 1.2K
14:33 54.82 54.82 54.73 54.73 1.6K
14:34 54.73 54.73 54.73 54.73 0.4K
14:35 54.76 54.82 54.76 54.82 1.0K
14:36 54.82 54.82 54.71 54.82 0.5K
14:37 54.82 54.88 54.82 54.88 0.6K
14:38 54.88 54.91 54.88 54.91 0.6K
14:39 54.97 54.97 54.85 54.97 4.1K
14:40 54.97 55.02 54.97 55.00 1.9K
14:41 55.00 55.00 54.99 54.99 1.0K
14:42 54.99 55.03 54.99 55.03 1.0K
14:43 55.03 55.04 55.03 55.04 1.0K
14:44 55.04 55.04 55.04 55.04 0.5K
14:45 55.04 55.04 55.04 55.04 0.3K
14:46 55.06 55.09 55.06 55.09 1.4K
14:47 55.11 55.11 55.03 55.03 2.6K
14:48 55.03 55.05 55.03 55.05 0.3K
14:49 55.10 55.16 55.10 55.12 1.3K
14:50 55.12 55.12 55.08 55.08 2.8K
14:51 55.08 55.08 55.08 55.08 0.1K
14:52 55.08 55.08 55.08 55.08 0.4K
14:53 55.08 55.08 55.04 55.04 0.6K
14:54 55.04 55.04 54.97 54.97 1.1K
14:55 54.97 55.00 54.96 55.00 1.3K
14:56 55.00 55.00 55.00 55.00 0.2K
14:57 55.00 55.01 55.00 55.01 0.8K
14:58 55.04 55.04 55.02 55.02 1.2K
14:59 55.01 55.01 54.98 54.98 1.2K
15:00 54.98 55.04 54.94 55.04 1.5K
15:01 55.04 55.04 55.04 55.04 0.3K
15:02 55.04 55.06 54.98 55.06 1.4K
15:03 55.03 55.14 55.03 55.14 1.4K
15:04 55.14 55.18 55.14 55.18 0.8K
15:05 55.18 55.39 55.18 55.39 1.6K
15:06 55.35 55.36 55.35 55.36 0.9K
15:07 55.39 55.45 55.39 55.42 3.3K
15:08 55.42 55.43 55.41 55.43 3.1K
15:09 55.45 55.52 55.45 55.52 2.7K
15:10 55.51 55.51 55.51 55.51 0.5K
15:11 55.51 55.51 55.50 55.50 1.1K
15:12 55.49 55.49 55.49 55.49 4.7K
15:13 55.49 55.49 55.44 55.44 14.6K
15:14 55.48 55.51 55.48 55.51 3.1K
15:15 55.53 55.53 55.49 55.49 7.5K
15:16 55.52 55.59 55.52 55.55 2.2K
15:17 55.55 55.55 55.47 55.55 4.6K
15:18 55.55 55.55 55.50 55.50 1.0K
15:19 55.50 55.53 55.49 55.53 1.8K
15:20 55.53 55.53 55.53 55.53 0.5K
15:21 55.53 55.53 55.43 55.45 3.4K
15:22 55.45 55.45 55.34 55.34 7.0K
15:23 55.34 55.38 55.34 55.34 3.8K
15:24 55.34 55.36 55.32 55.32 1.6K
15:25 55.32 55.37 55.29 55.34 2.3K
15:26 55.41 55.46 55.41 55.46 2.8K
15:27 55.45 55.45 55.45 55.45 0.7K
15:28 55.45 55.55 55.45 55.55 1.5K
15:29 55.55 55.55 55.55 55.55 0.8K
15:30 55.55 55.55 55.55 55.55 0.6K
15:31 55.59 55.59 55.50 55.50 3.0K
15:32 55.55 55.65 55.55 55.65 5.9K
15:33 55.65 55.66 55.52 55.52 5.5K
15:34 55.52 55.52 55.49 55.49 1.1K
15:35 55.49 55.49 55.43 55.45 9.8K
15:36 55.45 55.45 55.45 55.45 0.3K
15:37 55.31 55.31 55.29 55.31 5.5K
15:38 55.31 55.35 55.30 55.35 1.9K
15:39 55.33 55.40 55.33 55.40 1.1K
15:40 55.40 55.48 55.40 55.40 3.4K
15:41 55.40 55.50 55.40 55.50 2.4K
15:42 55.50 55.50 55.47 55.47 1.6K
15:43 55.48 55.49 55.41 55.41 2.5K
15:44 55.41 55.47 55.41 55.47 1.6K
15:45 55.47 55.47 55.36 55.36 2.1K
15:46 55.36 55.36 55.31 55.31 1.8K
15:47 55.31 55.42 55.31 55.42 1.1K
15:48 55.42 55.44 55.35 55.41 2.3K
15:49 55.41 55.51 55.41 55.51 2.8K
15:50 55.51 55.51 55.48 55.48 0.9K
15:51 55.58 55.58 55.55 55.55 11.7K
15:52 55.62 55.62 55.57 55.60 4.1K
15:53 55.60 55.60 55.50 55.50 6.8K
15:54 55.48 55.60 55.48 55.56 11.4K
15:55 55.56 55.73 55.49 55.73 18.5K
15:56 55.79 55.86 55.79 55.86 5.5K
15:57 55.86 55.91 55.86 55.91 5.5K
15:58 55.90 55.91 55.90 55.91 10.2K
15:59 55.90 55.91 55.87 55.91 11.0K
16:00 55.91 55.93 55.86 55.89 572.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available