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 56.44 56.99 56.44 56.44 4.7K
09:32 56.44 56.44 56.44 56.44 0.0K
09:33 56.44 56.44 56.03 56.03 0.6K
09:34 56.03 56.03 56.03 56.03 0.6K
09:35 55.90 55.90 55.90 55.90 1.5K
09:36 55.91 55.91 55.84 55.84 0.8K
09:37 55.84 55.84 55.78 55.78 1.3K
09:38 55.78 55.78 55.78 55.78 0.4K
09:39 55.78 55.82 55.73 55.73 0.9K
09:40 55.62 55.62 55.62 55.62 0.5K
09:41 55.61 55.61 55.61 55.61 1.3K
09:42 55.61 55.61 55.61 55.61 0.3K
09:43 55.61 55.61 55.53 55.53 0.3K
09:44 55.53 55.53 55.11 55.11 2.7K
09:45 55.11 55.19 55.01 55.01 1.4K
09:46 55.01 55.03 55.01 55.03 0.5K
09:47 55.19 55.23 55.13 55.13 2.5K
09:48 55.13 55.13 55.13 55.13 0.6K
09:49 55.13 55.14 55.12 55.14 0.5K
09:50 55.12 55.27 55.12 55.12 1.1K
09:51 55.12 55.29 55.12 55.14 0.6K
09:52 55.14 55.14 55.14 55.14 0.4K
09:53 55.14 55.14 55.14 55.14 0.5K
09:54 55.14 55.15 55.14 55.15 0.3K
09:55 55.15 55.15 55.15 55.15 0.1K
09:56 55.15 55.17 55.15 55.17 1.7K
09:57 55.17 55.17 54.98 54.98 1.4K
09:58 54.93 54.94 54.76 54.94 1.6K
09:59 54.94 55.10 54.94 55.10 1.2K
10:00 55.10 55.10 54.94 54.94 1.0K
10:01 54.94 54.94 54.52 54.60 3.0K
10:02 54.69 54.90 54.69 54.90 2.1K
10:03 55.02 55.04 54.92 54.99 2.9K
10:04 55.00 55.01 55.00 55.01 5.9K
10:05 54.98 54.98 54.98 54.98 0.8K
10:06 55.13 55.21 55.13 55.21 3.5K
10:07 55.21 55.26 55.16 55.16 2.0K
10:08 55.16 55.40 55.16 55.40 0.8K
10:09 55.40 55.40 55.40 55.40 0.3K
10:10 55.23 55.23 55.07 55.07 2.5K
10:11 55.07 55.18 55.07 55.18 2.3K
10:12 55.18 55.18 55.18 55.18 0.4K
10:13 55.15 55.15 55.15 55.15 0.9K
10:14 55.15 55.15 55.15 55.15 0.5K
10:15 55.15 55.15 55.08 55.08 0.6K
10:16 55.08 55.08 55.03 55.08 2.3K
10:17 55.08 55.08 55.08 55.08 0.2K
10:18 55.08 55.19 55.08 55.19 2.1K
10:19 55.19 55.31 55.13 55.14 3.6K
10:20 55.14 55.28 55.14 55.28 0.9K
10:21 55.30 55.43 55.30 55.43 0.6K
10:22 55.43 55.43 55.43 55.43 0.0K
10:23 55.43 55.64 55.43 55.64 0.6K
10:24 55.64 55.64 55.64 55.64 0.1K
10:25 55.64 55.79 55.64 55.79 0.6K
10:26 55.79 55.79 55.69 55.69 0.7K
10:27 55.69 55.72 55.69 55.72 0.3K
10:28 55.72 55.80 55.72 55.80 2.5K
10:29 55.80 55.80 55.76 55.76 0.2K
10:30 55.76 55.81 55.76 55.81 0.9K
10:31 55.98 56.17 55.95 56.06 1.6K
10:32 56.06 56.25 56.06 56.25 1.0K
10:33 56.25 56.25 56.25 56.25 0.4K
10:34 56.25 56.25 56.16 56.16 1.0K
10:35 56.16 56.16 56.00 56.06 1.3K
10:36 56.06 56.06 55.86 55.86 1.1K
10:37 55.86 55.86 55.77 55.77 0.3K
10:38 55.85 56.00 55.85 55.90 12.4K
10:39 55.90 55.91 55.90 55.91 0.3K
10:40 56.03 56.10 56.03 56.10 2.0K
10:41 56.10 56.10 56.10 56.10 0.3K
10:42 56.10 56.19 56.10 56.12 1.0K
10:43 56.12 56.12 55.97 55.97 0.9K
10:44 55.96 55.96 55.96 55.96 0.3K
10:45 55.96 56.18 55.96 56.18 0.5K
10:46 56.18 56.18 56.18 56.18 0.1K
10:47 56.22 56.22 56.04 56.04 2.1K
10:48 56.04 56.04 55.86 55.86 0.8K
10:49 56.07 56.07 55.96 55.96 10.7K
10:50 55.96 55.96 55.96 55.96 0.7K
10:51 55.96 56.03 55.96 56.03 0.6K
10:52 56.03 56.09 56.03 56.09 0.6K
10:53 56.09 56.09 56.09 56.09 0.6K
10:54 56.09 56.09 56.09 56.09 0.1K
10:55 56.09 56.09 56.09 56.09 0.3K
10:56 56.09 56.09 56.08 56.08 0.2K
10:57 56.08 56.08 55.86 55.86 1.1K
10:58 55.86 55.86 55.80 55.80 0.8K
10:59 55.78 55.83 55.73 55.83 1.5K
11:00 55.81 55.83 55.78 55.78 1.2K
11:01 55.70 55.70 55.70 55.70 0.6K
11:02 55.70 55.70 55.70 55.70 0.5K
11:03 55.70 55.70 55.70 55.70 0.1K
11:04 55.70 55.70 55.70 55.70 0.2K
11:05 55.70 55.70 55.70 55.70 0.3K
11:06 55.70 55.74 55.70 55.74 0.3K
11:07 55.74 55.87 55.70 55.70 2.6K
11:08 55.70 55.70 55.70 55.70 0.7K
11:09 55.70 55.71 55.65 55.65 0.8K
11:10 55.65 55.66 55.65 55.66 1.5K
11:11 55.73 55.75 55.73 55.75 0.8K
11:12 55.83 55.83 55.67 55.67 0.9K
11:13 55.61 55.63 55.58 55.63 3.2K
11:14 55.66 55.66 55.66 55.66 1.1K
11:15 55.74 55.74 55.69 55.69 0.3K
11:16 55.69 55.69 55.69 55.69 0.2K
11:17 55.69 55.69 55.69 55.69 0.3K
11:18 55.69 55.69 55.69 55.69 0.3K
11:19 55.69 55.69 55.69 55.69 0.2K
11:20 55.69 55.69 55.62 55.62 0.4K
11:21 55.62 55.62 55.62 55.62 0.2K
11:22 55.62 55.62 55.62 55.62 1.1K
11:23 55.62 55.82 55.62 55.82 1.0K
11:24 55.82 55.86 55.81 55.81 0.5K
11:25 55.81 55.81 55.81 55.81 0.1K
11:26 55.81 55.81 55.60 55.60 0.8K
11:27 55.60 55.60 55.60 55.60 0.2K
11:28 55.60 55.60 55.59 55.59 0.2K
11:29 55.59 55.59 55.53 55.53 0.2K
11:30 55.35 55.35 55.35 55.35 0.6K
11:31 55.44 55.44 55.44 55.44 1.4K
11:32 55.44 55.44 55.44 55.44 0.2K
11:33 55.44 55.48 55.44 55.45 0.8K
11:34 55.45 55.45 55.35 55.39 3.8K
11:35 55.39 55.39 55.33 55.33 0.7K
11:36 55.33 55.33 55.24 55.31 0.8K
11:37 55.31 55.31 55.26 55.26 1.1K
11:38 55.26 55.26 55.15 55.16 2.3K
11:39 55.16 55.16 55.16 55.16 0.5K
11:40 55.21 55.21 55.21 55.21 0.6K
11:41 55.21 55.21 55.21 55.21 0.4K
11:42 55.21 55.21 55.21 55.21 0.8K
11:43 55.21 55.22 55.21 55.22 0.6K
11:44 55.22 55.22 55.10 55.10 0.7K
11:45 55.09 55.09 55.09 55.09 0.2K
11:46 55.09 55.11 55.08 55.11 1.3K
11:47 55.11 55.11 55.11 55.11 0.2K
11:48 55.11 55.24 55.11 55.24 0.8K
11:49 55.24 55.37 55.24 55.37 1.0K
11:50 55.37 55.37 55.37 55.37 0.2K
11:51 55.37 55.66 55.37 55.66 2.9K
11:52 55.66 55.66 55.65 55.65 1.1K
11:53 55.65 55.65 55.65 55.65 0.1K
11:54 55.67 55.67 55.67 55.67 0.2K
11:55 55.68 55.68 55.65 55.65 0.7K
11:56 55.65 55.65 55.60 55.60 0.7K
11:57 55.55 55.61 55.55 55.61 1.0K
11:58 55.61 55.61 55.55 55.55 0.4K
11:59 55.55 55.55 55.55 55.55 0.0K
12:00 55.55 55.61 55.55 55.56 1.4K
12:01 55.56 55.56 55.56 55.56 0.7K
12:02 55.56 55.57 55.56 55.57 0.4K
12:03 55.57 55.57 55.54 55.56 0.6K
12:04 55.56 55.56 55.56 55.56 0.1K
12:05 55.56 55.62 55.56 55.62 2.2K
12:06 55.59 55.60 55.59 55.60 1.0K
12:07 55.60 55.60 55.60 55.60 0.1K
12:08 55.67 55.67 55.67 55.67 1.1K
12:09 55.67 55.67 55.61 55.61 0.2K
12:10 55.61 55.61 55.60 55.60 1.4K
12:11 55.60 55.60 55.60 55.60 0.1K
12:12 55.60 55.60 55.60 55.60 0.2K
12:13 55.61 55.61 55.61 55.61 0.4K
12:14 55.61 55.64 55.61 55.64 0.4K
12:15 55.68 55.68 55.68 55.68 0.9K
12:16 55.68 55.68 55.60 55.60 1.1K
12:17 55.60 55.60 55.60 55.60 0.8K
12:18 55.60 55.60 55.60 55.60 0.1K
12:19 55.60 55.66 55.60 55.66 2.4K
12:20 55.66 55.66 55.66 55.66 0.2K
12:21 55.66 55.66 55.62 55.62 0.5K
12:22 55.62 55.62 55.62 55.62 0.1K
12:23 55.62 55.65 55.62 55.65 1.0K
12:24 55.65 55.65 55.65 55.65 0.5K
12:25 55.65 55.65 55.62 55.62 0.2K
12:26 55.67 55.67 55.66 55.66 2.1K
12:27 55.66 55.66 55.58 55.61 1.8K
12:28 55.61 55.61 55.58 55.58 0.3K
12:29 55.58 55.58 55.58 55.58 0.0K
12:30 55.58 55.58 55.58 55.58 0.1K
12:31 55.58 55.58 55.51 55.51 0.6K
12:32 55.51 55.56 55.51 55.56 0.7K
12:33 55.56 55.56 55.56 55.56 0.7K
12:34 55.56 55.56 55.56 55.56 0.3K
12:35 55.56 55.56 55.47 55.47 2.6K
12:36 55.47 55.49 55.47 55.49 1.3K
12:37 55.51 55.51 55.51 55.51 0.4K
12:38 55.51 55.51 55.51 55.51 0.5K
12:39 55.51 55.51 55.51 55.51 0.1K
12:40 55.51 55.51 55.51 55.51 0.4K
12:41 55.51 55.51 55.51 55.51 0.0K
12:42 55.51 55.55 55.50 55.55 1.4K
12:43 55.59 55.59 55.51 55.51 0.8K
12:44 55.60 55.60 55.60 55.60 0.2K
12:45 55.55 55.55 55.55 55.55 0.8K
12:46 55.55 55.55 55.55 55.55 0.3K
12:47 55.33 55.33 55.33 55.33 0.7K
12:48 55.33 55.33 55.24 55.24 1.2K
12:49 55.24 55.29 55.24 55.29 1.2K
12:50 55.20 55.20 55.20 55.20 0.4K
12:51 55.20 55.23 55.20 55.22 0.9K
12:52 55.22 55.25 55.22 55.25 3.5K
12:53 55.25 55.25 55.25 55.25 0.1K
12:54 55.27 55.27 55.27 55.27 0.5K
12:55 55.27 55.27 55.16 55.16 0.3K
12:56 55.09 55.09 55.09 55.09 0.5K
12:57 55.09 55.09 54.92 54.92 1.1K
12:58 54.92 54.92 54.85 54.85 0.4K
12:59 54.85 54.93 54.83 54.83 2.7K
13:00 54.83 54.94 54.83 54.94 0.6K
13:01 54.92 54.96 54.92 54.96 0.8K
13:02 54.88 54.90 54.84 54.84 0.6K
13:03 54.84 54.84 54.80 54.80 0.5K
13:04 54.80 54.81 54.77 54.79 1.5K
13:05 54.79 54.79 54.79 54.79 0.3K
13:06 54.68 54.68 54.68 54.68 1.3K
13:07 54.68 54.68 54.68 54.68 1.1K
13:08 54.56 54.56 54.48 54.48 2.1K
13:09 54.48 54.50 54.48 54.50 0.2K
13:10 54.50 54.50 54.50 54.50 0.2K
13:11 54.50 54.50 54.40 54.41 0.7K
13:12 54.41 54.42 54.33 54.42 0.6K
13:13 54.42 54.42 54.37 54.37 0.3K
13:14 54.37 54.37 54.35 54.35 0.9K
13:15 54.34 54.34 54.30 54.33 2.7K
13:16 54.33 54.52 54.33 54.50 1.3K
13:17 54.50 54.50 54.45 54.45 0.5K
13:18 54.45 54.45 54.45 54.45 0.1K
13:19 54.45 54.45 54.45 54.45 0.4K
13:20 54.49 54.49 54.49 54.49 0.7K
13:21 54.49 54.49 54.42 54.42 0.6K
13:22 54.42 54.42 54.41 54.41 0.6K
13:23 54.41 54.41 54.41 54.41 0.4K
13:24 54.41 54.41 54.41 54.41 0.1K
13:25 54.41 54.62 54.41 54.62 0.8K
13:26 54.62 54.62 54.51 54.51 1.0K
13:27 54.51 54.51 54.48 54.48 0.3K
13:28 54.48 54.48 54.46 54.46 0.5K
13:29 54.41 54.41 54.31 54.31 1.4K
13:30 54.31 54.31 54.31 54.31 0.6K
13:31 54.31 54.38 54.28 54.38 3.5K
13:32 54.36 54.37 54.28 54.37 1.3K
13:33 54.37 54.37 54.37 54.37 0.7K
13:34 54.37 54.37 54.16 54.16 0.4K
13:35 54.18 54.19 54.17 54.19 0.9K
13:36 54.19 54.34 54.19 54.34 1.7K
13:37 54.34 54.34 54.24 54.24 0.4K
13:38 54.24 54.24 54.24 54.24 0.4K
13:39 54.24 54.24 54.15 54.15 2.4K
13:40 54.09 54.09 54.09 54.09 0.2K
13:41 54.09 54.09 54.09 54.09 0.1K
13:42 54.16 54.27 54.16 54.27 0.5K
13:43 54.27 54.27 54.27 54.27 0.6K
13:44 54.27 54.27 54.27 54.27 0.6K
13:45 54.27 54.28 54.27 54.28 0.5K
13:46 54.15 54.16 54.14 54.16 1.4K
13:47 54.16 54.16 54.16 54.16 0.5K
13:48 54.16 54.27 54.16 54.25 3.2K
13:49 54.37 54.50 54.37 54.45 3.2K
13:50 54.45 54.55 54.44 54.55 0.8K
13:51 54.55 54.55 54.55 54.55 0.4K
13:52 54.55 54.55 54.42 54.42 3.2K
13:53 54.42 54.42 54.42 54.42 0.5K
13:54 54.42 54.42 54.26 54.26 0.5K
13:55 54.27 54.27 54.14 54.14 1.4K
13:56 54.14 54.21 54.14 54.21 0.5K
13:57 54.13 54.13 54.13 54.13 0.3K
13:58 54.13 54.13 54.13 54.13 0.2K
13:59 54.19 54.30 54.19 54.30 1.0K
14:00 54.39 54.39 54.39 54.39 0.5K
14:01 54.39 54.39 54.39 54.39 0.3K
14:02 54.39 54.52 54.39 54.52 0.5K
14:03 54.52 54.52 54.52 54.52 0.1K
14:04 54.52 54.52 54.52 54.52 0.0K
14:05 54.52 54.52 54.43 54.43 0.9K
14:06 54.43 54.43 54.43 54.43 0.7K
14:07 54.43 54.43 54.35 54.35 1.8K
14:08 54.35 54.47 54.35 54.47 0.5K
14:09 54.47 54.49 54.47 54.49 0.9K
14:10 54.49 54.49 54.49 54.49 0.1K
14:11 54.49 54.49 54.49 54.49 0.1K
14:12 54.49 54.49 54.43 54.43 0.8K
14:13 54.43 54.43 54.35 54.35 0.6K
14:14 54.35 54.35 54.34 54.34 1.0K
14:15 54.34 54.34 54.31 54.31 0.5K
14:16 54.31 54.31 54.31 54.31 0.4K
14:17 54.31 54.31 54.25 54.25 0.3K
14:18 54.20 54.21 54.16 54.21 2.4K
14:19 54.21 54.21 54.21 54.21 0.3K
14:20 54.25 54.25 54.25 54.25 0.8K
14:21 54.25 54.25 54.25 54.25 0.2K
14:22 54.25 54.25 54.25 54.25 0.3K
14:23 54.25 54.33 54.25 54.33 0.6K
14:24 54.23 54.23 54.23 54.23 0.7K
14:25 54.39 54.39 54.39 54.39 0.6K
14:26 54.39 54.39 54.31 54.31 0.7K
14:27 54.31 54.31 54.31 54.31 0.2K
14:28 54.31 54.31 54.19 54.21 1.2K
14:29 54.18 54.23 54.18 54.23 0.8K
14:30 54.23 54.24 54.18 54.18 0.6K
14:31 54.18 54.18 54.18 54.18 0.1K
14:32 54.18 54.18 54.18 54.18 0.6K
14:33 54.18 54.18 54.18 54.18 0.1K
14:34 54.18 54.18 54.18 54.18 0.5K
14:35 54.18 54.18 54.18 54.18 0.1K
14:36 54.18 54.41 54.18 54.41 0.5K
14:37 54.35 54.35 54.35 54.35 1.0K
14:38 54.33 54.34 54.29 54.29 2.4K
14:39 54.29 54.34 54.29 54.34 1.0K
14:40 54.39 54.43 54.39 54.42 0.8K
14:41 54.42 54.42 54.42 54.42 0.4K
14:42 54.42 54.54 54.42 54.54 0.6K
14:43 54.54 54.54 54.54 54.54 0.2K
14:44 54.58 54.58 54.58 54.58 0.6K
14:45 54.58 54.58 54.55 54.55 0.6K
14:46 54.55 54.55 54.55 54.55 0.8K
14:47 54.55 54.55 54.46 54.46 0.4K
14:48 54.38 54.38 54.38 54.38 0.4K
14:49 54.30 54.30 54.30 54.30 3.9K
14:50 54.30 54.30 54.30 54.30 0.4K
14:51 54.30 54.32 54.30 54.32 0.3K
14:52 54.32 54.32 54.24 54.24 1.8K
14:53 54.24 54.24 54.00 54.00 0.8K
14:54 54.00 54.00 53.73 53.98 2.9K
14:55 54.02 54.02 54.02 54.02 1.6K
14:56 54.02 54.02 54.02 54.02 0.7K
14:57 54.02 54.02 54.02 54.02 0.8K
14:58 53.94 53.94 53.81 53.81 4.6K
14:59 53.81 53.81 53.81 53.81 0.3K
15:00 53.97 53.97 53.89 53.89 1.5K
15:01 53.89 53.89 53.81 53.81 1.3K
15:02 53.81 53.81 53.69 53.69 1.5K
15:03 53.69 53.69 53.62 53.62 3.1K
15:04 53.58 53.58 53.58 53.58 1.9K
15:05 53.58 53.59 53.58 53.59 2.2K
15:06 53.59 53.59 53.51 53.51 2.4K
15:07 53.52 53.52 53.45 53.47 0.5K
15:08 53.47 53.61 53.47 53.60 7.1K
15:09 53.60 53.60 53.55 53.58 2.4K
15:10 53.58 53.58 53.37 53.48 3.0K
15:11 53.46 53.46 53.30 53.30 1.4K
15:12 53.35 53.35 53.27 53.27 1.6K
15:13 53.27 53.27 53.15 53.15 1.4K
15:14 53.15 53.15 53.13 53.13 1.0K
15:15 53.16 53.19 53.16 53.16 2.8K
15:16 53.19 53.25 53.19 53.25 1.0K
15:17 53.25 53.25 53.25 53.25 1.7K
15:18 53.29 53.29 53.29 53.29 1.6K
15:19 53.28 53.28 53.14 53.20 1.9K
15:20 53.20 53.20 53.00 53.06 6.6K
15:21 53.05 53.12 52.94 53.12 2.7K
15:22 53.12 53.13 53.12 53.13 0.5K
15:23 53.13 53.13 52.88 52.91 1.9K
15:24 52.91 52.91 52.74 52.74 4.6K
15:25 52.80 52.84 52.80 52.84 1.2K
15:26 52.74 52.74 52.72 52.73 4.0K
15:27 52.73 52.73 52.62 52.62 4.0K
15:28 52.62 52.70 52.58 52.70 3.4K
15:29 52.70 52.72 52.70 52.72 2.3K
15:30 52.72 52.74 52.68 52.74 3.6K
15:31 52.70 52.81 52.70 52.81 5.8K
15:32 52.81 52.86 52.81 52.86 7.5K
15:33 52.86 52.89 52.86 52.89 1.0K
15:34 52.84 52.84 52.75 52.75 1.9K
15:35 52.75 52.75 52.68 52.74 5.2K
15:36 52.74 52.74 52.72 52.72 2.5K
15:37 52.72 52.81 52.72 52.75 4.1K
15:38 52.75 52.79 52.75 52.77 2.0K
15:39 52.77 52.77 52.77 52.77 1.9K
15:40 52.77 52.77 52.68 52.68 2.0K
15:41 52.66 52.72 52.65 52.65 3.1K
15:42 52.70 52.70 52.65 52.65 1.5K
15:43 52.68 52.68 52.62 52.62 2.5K
15:44 52.58 52.61 52.51 52.61 6.3K
15:45 52.61 52.61 52.48 52.48 1.9K
15:46 52.48 52.59 52.48 52.59 4.3K
15:47 52.59 52.61 52.57 52.57 4.7K
15:48 52.57 52.64 52.57 52.64 2.2K
15:49 52.64 52.64 52.62 52.62 1.2K
15:50 52.62 52.85 52.61 52.81 7.1K
15:51 52.79 52.79 52.64 52.70 5.3K
15:52 52.70 52.70 52.60 52.60 2.9K
15:53 52.56 52.56 52.56 52.56 1.7K
15:54 52.56 52.65 52.56 52.65 4.3K
15:55 52.65 52.72 52.64 52.65 6.0K
15:56 52.65 52.80 52.65 52.80 6.6K
15:57 52.82 52.89 52.80 52.86 8.0K
15:58 52.88 52.88 52.83 52.87 9.4K
15:59 52.87 52.87 52.83 52.85 11.7K
16:00 52.85 52.87 52.79 52.87 206.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available