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 52.21 53.99 52.21 52.38 8.8K
09:32 51.85 51.99 51.85 51.99 4.5K
09:33 51.99 51.99 51.99 51.99 0.2K
09:34 51.99 51.99 51.99 51.99 0.0K
09:35 51.99 52.22 51.99 52.22 3.1K
09:36 52.22 52.22 52.09 52.09 0.3K
09:37 52.09 52.49 52.09 52.49 1.7K
09:38 52.49 52.65 52.49 52.65 0.2K
09:39 52.80 52.80 52.42 52.42 10.1K
09:40 52.62 52.66 52.62 52.66 1.5K
09:41 52.66 52.66 52.44 52.44 0.2K
09:42 52.44 52.44 52.16 52.16 2.0K
09:43 52.11 52.11 51.94 51.94 0.8K
09:44 51.83 51.83 51.83 51.83 0.5K
09:45 51.83 52.29 51.83 52.29 2.5K
09:46 52.29 52.29 52.29 52.29 0.3K
09:47 52.44 52.51 52.44 52.51 1.5K
09:48 52.83 52.83 52.73 52.73 3.7K
09:49 52.80 52.80 52.80 52.80 3.4K
09:50 52.72 52.77 52.72 52.77 0.8K
09:51 52.77 52.77 52.77 52.77 0.9K
09:52 52.63 52.63 52.47 52.47 1.0K
09:53 52.47 52.72 52.47 52.72 1.1K
09:54 52.72 52.72 52.49 52.49 0.5K
09:55 52.56 52.56 52.41 52.41 1.4K
09:56 52.41 52.62 52.39 52.42 1.4K
09:57 52.42 52.51 52.42 52.51 0.7K
09:58 52.51 52.57 52.50 52.57 1.1K
09:59 52.57 52.57 52.55 52.55 1.8K
10:00 52.55 52.55 52.10 52.10 3.6K
10:01 52.10 52.10 51.90 51.90 1.1K
10:02 51.87 52.02 51.87 52.00 2.0K
10:03 52.01 52.01 51.85 51.85 1.5K
10:04 51.86 51.86 51.67 51.68 1.9K
10:05 51.84 51.86 51.79 51.86 1.4K
10:06 51.86 51.86 51.70 51.70 0.7K
10:07 51.50 51.61 51.50 51.61 1.4K
10:08 51.37 51.55 51.37 51.55 1.0K
10:09 51.55 51.55 51.31 51.46 3.1K
10:10 51.46 51.57 51.46 51.57 0.6K
10:11 51.57 51.57 51.44 51.44 1.0K
10:12 51.44 51.44 51.36 51.36 1.0K
10:13 51.36 51.73 51.36 51.72 4.4K
10:14 51.72 51.72 51.67 51.72 2.7K
10:15 51.72 51.73 51.45 51.45 4.9K
10:16 51.38 51.42 51.27 51.27 1.0K
10:17 51.27 51.27 51.24 51.25 1.1K
10:18 51.26 51.28 51.20 51.28 0.7K
10:19 51.15 51.15 51.15 51.15 1.2K
10:20 51.15 51.15 51.09 51.09 0.5K
10:21 51.09 51.09 51.09 51.09 0.7K
10:22 51.09 51.09 51.09 51.09 0.3K
10:23 51.09 51.19 50.95 51.19 5.2K
10:24 51.19 51.23 51.19 51.23 0.8K
10:25 51.23 51.23 51.06 51.06 0.7K
10:26 51.13 51.13 51.03 51.13 1.7K
10:27 51.13 51.13 51.04 51.04 1.1K
10:28 51.04 51.41 51.04 51.41 2.7K
10:29 51.38 51.38 51.31 51.31 0.7K
10:30 51.31 51.35 51.31 51.33 1.7K
10:31 51.33 51.33 51.27 51.27 0.8K
10:32 51.27 51.55 51.27 51.55 1.0K
10:33 51.55 51.55 51.52 51.54 1.2K
10:34 51.40 51.58 51.40 51.58 1.2K
10:35 51.58 51.58 51.49 51.49 1.0K
10:36 51.49 51.66 51.49 51.66 0.7K
10:37 51.66 51.66 51.54 51.54 0.5K
10:38 51.54 51.61 51.53 51.53 0.6K
10:39 51.53 51.53 51.49 51.50 1.8K
10:40 51.50 51.52 51.41 51.43 1.2K
10:41 51.43 51.43 51.43 51.43 0.3K
10:42 51.43 51.65 51.43 51.65 2.9K
10:43 51.67 51.67 51.55 51.55 1.3K
10:44 51.55 51.55 51.45 51.45 0.6K
10:45 51.45 51.56 51.45 51.56 1.5K
10:46 51.56 51.73 51.56 51.73 2.0K
10:47 51.71 51.71 51.31 51.31 2.6K
10:48 51.46 51.50 51.44 51.50 2.6K
10:49 51.64 51.74 51.64 51.74 2.9K
10:50 51.74 51.74 51.74 51.74 0.1K
10:51 51.66 51.66 51.52 51.52 1.0K
10:52 51.52 51.58 51.52 51.58 2.2K
10:53 51.53 51.65 51.53 51.65 1.4K
10:54 51.65 51.65 51.50 51.50 1.4K
10:55 51.46 51.59 51.46 51.58 1.4K
10:56 51.58 51.58 51.42 51.42 1.6K
10:57 51.42 51.50 51.42 51.50 1.4K
10:58 51.50 51.57 51.50 51.57 0.7K
10:59 51.57 51.65 51.57 51.65 1.1K
11:00 51.64 51.73 51.64 51.72 1.2K
11:01 51.72 51.73 51.72 51.73 0.4K
11:02 51.73 51.73 51.50 51.50 2.5K
11:03 51.47 51.47 51.42 51.43 1.7K
11:04 51.53 51.68 51.53 51.68 2.3K
11:05 51.68 51.68 51.58 51.58 0.5K
11:06 51.58 51.58 51.58 51.58 0.1K
11:07 51.58 51.62 51.55 51.55 1.7K
11:08 51.55 51.67 51.55 51.67 0.9K
11:09 51.67 51.67 51.49 51.50 2.5K
11:10 51.50 51.50 51.45 51.45 2.4K
11:11 51.50 51.51 51.50 51.51 1.1K
11:12 51.50 51.76 51.50 51.69 6.3K
11:13 51.66 51.70 51.66 51.70 1.4K
11:14 51.71 51.79 51.71 51.79 1.5K
11:15 51.69 51.79 51.69 51.79 2.1K
11:16 51.71 51.83 51.71 51.75 1.8K
11:17 51.75 51.76 51.75 51.76 0.5K
11:18 51.64 51.64 51.55 51.60 1.9K
11:19 51.60 51.60 51.48 51.48 1.0K
11:20 51.48 51.48 51.40 51.40 1.0K
11:21 51.40 51.58 51.40 51.58 1.2K
11:22 51.65 51.65 51.60 51.60 1.4K
11:23 51.60 51.60 51.53 51.54 1.4K
11:24 51.54 51.54 51.52 51.52 0.8K
11:25 51.52 51.52 51.52 51.52 0.1K
11:26 51.52 51.52 51.41 51.41 1.1K
11:27 51.41 51.47 51.41 51.45 1.1K
11:28 51.45 51.45 51.43 51.43 0.5K
11:29 51.43 51.47 51.43 51.47 0.1K
11:30 51.47 51.47 51.39 51.47 2.2K
11:31 51.44 51.62 51.44 51.54 2.8K
11:32 51.54 51.54 51.54 51.54 0.0K
11:33 51.54 51.61 51.54 51.59 1.7K
11:34 51.59 51.59 51.56 51.56 0.8K
11:35 51.56 51.61 51.55 51.61 1.1K
11:36 51.61 51.61 51.55 51.58 1.5K
11:37 51.60 51.70 51.59 51.59 3.7K
11:38 51.54 51.59 51.54 51.59 0.6K
11:39 51.66 51.67 51.56 51.56 1.4K
11:40 51.56 51.64 51.56 51.64 0.7K
11:41 51.70 51.81 51.70 51.74 0.8K
11:42 51.74 51.74 51.66 51.66 0.7K
11:43 51.66 51.70 51.66 51.70 0.5K
11:44 51.70 51.87 51.70 51.82 1.2K
11:45 51.82 51.84 51.81 51.81 0.9K
11:46 51.84 51.91 51.84 51.91 2.2K
11:47 51.89 51.91 51.77 51.77 3.6K
11:48 51.81 51.87 51.81 51.87 0.5K
11:49 51.87 51.88 51.80 51.88 2.4K
11:50 51.88 51.91 51.88 51.91 1.0K
11:51 51.91 52.07 51.91 52.07 1.0K
11:52 52.07 52.07 51.97 51.99 2.6K
11:53 51.99 52.02 51.99 52.02 0.2K
11:54 52.08 52.24 52.08 52.24 1.7K
11:55 52.24 52.24 52.14 52.14 1.7K
11:56 52.14 52.21 52.11 52.21 1.9K
11:57 52.21 52.36 52.21 52.36 0.8K
11:58 52.36 52.40 52.36 52.40 0.9K
11:59 52.35 52.43 52.35 52.43 1.3K
12:00 52.43 52.43 52.31 52.31 2.2K
12:01 52.40 52.40 52.28 52.31 2.3K
12:02 52.31 52.31 52.30 52.31 1.3K
12:03 52.31 52.35 52.31 52.34 0.3K
12:04 52.27 52.33 52.27 52.33 1.1K
12:05 52.33 52.50 52.33 52.50 2.3K
12:06 52.36 52.36 52.35 52.35 0.9K
12:07 52.35 52.40 52.35 52.35 2.8K
12:08 52.35 52.42 52.35 52.42 0.2K
12:09 52.25 52.25 52.25 52.25 2.6K
12:10 52.25 52.40 52.25 52.40 0.4K
12:11 52.40 52.47 52.40 52.46 1.7K
12:12 52.58 52.58 52.58 52.58 1.7K
12:13 52.58 52.61 52.52 52.52 1.1K
12:14 52.50 52.59 52.50 52.52 2.1K
12:15 52.53 52.53 52.53 52.53 0.2K
12:16 52.59 52.59 52.47 52.58 1.8K
12:17 52.58 52.58 52.58 52.58 0.1K
12:18 52.62 52.62 52.57 52.57 1.8K
12:19 52.57 52.59 52.55 52.55 1.5K
12:20 52.50 52.50 52.50 52.50 0.6K
12:21 52.53 52.53 52.53 52.53 0.3K
12:22 52.53 52.72 52.53 52.72 1.9K
12:23 52.77 52.79 52.74 52.74 1.4K
12:24 52.76 52.77 52.76 52.77 0.4K
12:25 52.77 52.77 52.70 52.72 1.8K
12:26 52.80 52.89 52.80 52.89 1.7K
12:27 52.89 52.95 52.89 52.95 1.1K
12:28 52.96 53.13 52.96 53.13 1.0K
12:29 53.13 53.27 53.12 53.27 0.8K
12:30 53.13 53.13 53.04 53.04 2.4K
12:31 53.02 53.04 52.97 53.04 2.2K
12:32 52.96 52.96 52.95 52.95 2.3K
12:33 52.95 52.98 52.93 52.93 0.7K
12:34 52.93 52.95 52.87 52.95 10.2K
12:35 53.00 53.00 53.00 53.00 0.6K
12:36 53.13 53.18 53.13 53.18 1.9K
12:37 53.19 53.19 53.19 53.19 0.8K
12:38 53.33 53.33 53.33 53.33 0.9K
12:39 53.33 53.46 53.33 53.43 0.3K
12:40 53.43 53.43 53.27 53.34 1.5K
12:41 53.34 53.44 53.34 53.44 1.6K
12:42 53.28 53.28 53.15 53.15 4.3K
12:43 53.25 53.25 53.25 53.25 1.3K
12:44 53.25 53.25 53.25 53.25 0.4K
12:45 53.33 53.33 53.29 53.29 1.4K
12:46 53.29 53.48 53.29 53.48 0.7K
12:47 53.51 53.51 53.51 53.51 0.6K
12:48 53.51 53.51 53.51 53.51 0.8K
12:49 53.51 53.51 53.36 53.36 1.3K
12:50 53.34 53.37 53.34 53.37 1.6K
12:51 53.29 53.33 53.29 53.29 1.4K
12:52 53.29 53.35 53.29 53.35 0.2K
12:53 53.28 53.28 53.17 53.17 3.6K
12:54 53.17 53.23 53.17 53.23 0.6K
12:55 53.35 53.35 53.31 53.31 0.7K
12:56 53.27 53.27 53.22 53.22 2.3K
12:57 53.23 53.23 53.18 53.18 0.6K
12:58 53.18 53.18 53.14 53.14 1.2K
12:59 53.21 53.21 53.17 53.17 2.1K
13:00 53.17 53.26 53.17 53.21 1.1K
13:01 53.23 53.25 53.16 53.25 3.1K
13:02 53.25 53.25 53.20 53.20 1.0K
13:03 53.22 53.22 53.22 53.22 0.3K
13:04 53.22 53.33 53.22 53.33 1.5K
13:05 53.34 53.34 53.23 53.23 2.9K
13:06 53.23 53.42 53.23 53.42 4.1K
13:07 53.42 53.42 53.36 53.36 0.5K
13:08 53.36 53.36 53.27 53.32 3.0K
13:09 53.30 53.40 53.30 53.40 0.8K
13:10 53.50 53.50 53.50 53.50 0.7K
13:11 53.50 53.67 53.50 53.67 3.7K
13:12 53.67 53.68 53.67 53.68 0.6K
13:13 53.68 53.77 53.68 53.77 1.1K
13:14 53.77 53.81 53.77 53.81 0.3K
13:15 53.81 53.85 53.81 53.85 1.1K
13:16 53.85 53.85 53.78 53.78 3.2K
13:17 53.78 53.78 53.58 53.58 4.6K
13:18 53.58 53.58 53.57 53.57 2.0K
13:19 53.53 53.53 53.46 53.46 1.7K
13:20 53.46 53.68 53.46 53.65 1.6K
13:21 53.65 53.65 53.65 53.65 0.4K
13:22 53.69 53.69 53.67 53.67 3.0K
13:23 53.70 53.70 53.62 53.62 1.5K
13:24 53.62 53.62 53.56 53.56 1.6K
13:25 53.56 53.68 53.56 53.68 0.9K
13:26 53.64 53.64 53.64 53.64 0.2K
13:27 53.64 53.68 53.64 53.68 0.4K
13:28 53.64 53.64 53.64 53.64 0.6K
13:29 53.59 53.59 53.47 53.47 2.4K
13:30 53.49 53.49 53.49 53.49 0.3K
13:31 53.49 53.49 53.42 53.42 5.4K
13:32 53.42 53.46 53.42 53.46 1.1K
13:33 53.46 53.58 53.46 53.58 1.5K
13:34 53.58 53.62 53.58 53.62 0.8K
13:35 53.62 53.62 53.60 53.60 0.4K
13:36 53.70 53.70 53.55 53.55 1.8K
13:37 53.54 53.55 53.48 53.55 2.9K
13:38 53.55 53.55 53.55 53.55 0.5K
13:39 53.55 53.55 53.50 53.51 0.5K
13:40 53.51 53.57 53.51 53.57 0.2K
13:41 53.57 53.57 53.57 53.57 0.2K
13:42 53.56 53.63 53.56 53.63 1.8K
13:43 53.67 53.69 53.67 53.68 1.5K
13:44 53.68 53.68 53.56 53.56 1.7K
13:45 53.56 53.63 53.52 53.63 2.9K
13:46 53.63 53.63 53.63 53.63 0.4K
13:47 53.63 53.63 53.62 53.62 0.7K
13:48 53.62 53.74 53.62 53.74 1.9K
13:49 53.65 53.65 53.59 53.59 1.7K
13:50 53.59 53.60 53.59 53.60 1.0K
13:51 53.60 53.61 53.60 53.60 5.0K
13:52 53.60 53.60 53.56 53.56 0.9K
13:53 53.56 53.72 53.56 53.72 1.1K
13:54 53.72 53.72 53.72 53.72 0.2K
13:55 53.65 53.65 53.59 53.59 2.2K
13:56 53.66 53.66 53.66 53.66 1.0K
13:57 53.66 53.77 53.66 53.77 0.6K
13:58 53.82 53.82 53.79 53.79 1.6K
13:59 53.79 53.84 53.79 53.83 1.5K
14:00 53.83 53.83 53.83 53.83 1.6K
14:01 53.83 53.83 53.83 53.83 0.8K
14:02 53.83 53.86 53.83 53.86 0.4K
14:03 53.94 54.08 53.94 54.08 1.3K
14:04 54.08 54.08 54.06 54.06 0.4K
14:05 54.06 54.06 54.04 54.04 1.0K
14:06 54.03 54.03 54.03 54.03 0.6K
14:07 54.10 54.17 54.10 54.16 1.1K
14:08 54.16 54.16 54.16 54.16 0.3K
14:09 54.16 54.21 54.16 54.21 0.5K
14:10 54.21 54.25 54.08 54.08 3.8K
14:11 54.08 54.08 53.95 53.95 1.6K
14:12 53.95 53.95 53.90 53.90 0.3K
14:13 53.96 53.96 53.93 53.93 0.5K
14:14 53.93 53.96 53.93 53.96 0.9K
14:15 53.97 53.97 53.97 53.97 1.6K
14:16 54.05 54.05 53.95 53.95 2.0K
14:17 53.95 54.10 53.95 54.10 0.5K
14:18 54.10 54.10 54.09 54.09 0.5K
14:19 54.09 54.09 54.03 54.03 0.5K
14:20 54.03 54.03 54.02 54.02 1.3K
14:21 54.02 54.02 54.01 54.01 0.8K
14:22 54.05 54.08 54.05 54.08 2.2K
14:23 54.08 54.08 54.08 54.08 0.1K
14:24 54.08 54.08 54.08 54.08 0.2K
14:25 54.08 54.19 54.08 54.19 2.5K
14:26 54.18 54.21 54.18 54.21 2.2K
14:27 54.21 54.21 54.02 54.02 1.4K
14:28 54.02 54.02 54.02 54.02 1.1K
14:29 54.02 54.12 54.02 54.11 4.4K
14:30 54.11 54.11 53.96 54.03 3.3K
14:31 54.03 54.03 53.98 53.98 1.2K
14:32 54.01 54.01 53.98 54.01 0.7K
14:33 54.01 54.06 54.01 54.02 0.8K
14:34 54.08 54.08 53.93 53.94 3.5K
14:35 53.94 53.99 53.94 53.99 0.8K
14:36 54.01 54.01 54.00 54.01 3.3K
14:37 53.98 54.06 53.98 54.05 2.0K
14:38 54.04 54.04 54.04 54.04 1.3K
14:39 54.04 54.09 54.04 54.09 0.6K
14:40 54.09 54.16 54.09 54.16 0.5K
14:41 54.25 54.34 54.23 54.23 6.5K
14:42 54.08 54.17 54.08 54.17 2.3K
14:43 54.17 54.17 54.16 54.16 2.2K
14:44 54.16 54.16 54.12 54.12 1.0K
14:45 54.12 54.12 54.12 54.12 0.7K
14:46 54.12 54.12 54.12 54.12 0.0K
14:47 54.12 54.25 54.12 54.25 1.5K
14:48 54.25 54.25 54.13 54.14 1.5K
14:49 54.14 54.15 54.14 54.15 0.5K
14:50 54.15 54.15 54.15 54.15 0.1K
14:51 54.15 54.15 54.12 54.12 1.2K
14:52 54.11 54.18 54.11 54.18 2.3K
14:53 54.24 54.25 54.24 54.25 1.9K
14:54 54.25 54.26 54.25 54.26 1.6K
14:55 54.26 54.26 54.19 54.19 2.4K
14:56 54.19 54.19 54.14 54.14 0.2K
14:57 54.18 54.18 54.14 54.14 0.6K
14:58 54.14 54.14 54.13 54.13 1.2K
14:59 54.13 54.17 54.13 54.17 1.7K
15:00 54.17 54.21 54.16 54.16 1.7K
15:01 54.16 54.26 54.16 54.24 1.8K
15:02 54.24 54.24 54.24 54.24 0.6K
15:03 54.24 54.27 54.24 54.27 0.8K
15:04 54.27 54.33 54.27 54.29 0.8K
15:05 54.23 54.32 54.23 54.30 4.9K
15:06 54.30 54.30 54.30 54.30 0.2K
15:07 54.30 54.30 54.28 54.29 4.8K
15:08 54.29 54.29 54.29 54.29 0.4K
15:09 54.33 54.46 54.33 54.46 2.2K
15:10 54.46 54.46 54.35 54.35 2.6K
15:11 54.40 54.54 54.40 54.54 2.2K
15:12 54.60 54.60 54.54 54.55 3.2K
15:13 54.55 54.55 54.48 54.48 1.6K
15:14 54.57 54.64 54.57 54.64 1.5K
15:15 54.64 54.64 54.53 54.53 1.8K
15:16 54.53 54.53 54.53 54.53 0.7K
15:17 54.53 54.53 54.47 54.47 1.0K
15:18 54.46 54.46 54.46 54.46 1.1K
15:19 54.46 54.53 54.46 54.53 0.8K
15:20 54.53 54.53 54.46 54.46 0.6K
15:21 54.46 54.48 54.46 54.48 1.1K
15:22 54.47 54.69 54.47 54.69 4.2K
15:23 54.69 54.73 54.69 54.72 2.1K
15:24 54.66 54.76 54.66 54.76 1.3K
15:25 54.76 54.76 54.76 54.76 0.1K
15:26 54.76 54.78 54.73 54.73 3.0K
15:27 54.71 54.71 54.71 54.71 1.5K
15:28 54.71 54.78 54.71 54.78 2.1K
15:29 54.78 54.78 54.67 54.67 1.7K
15:30 54.63 54.63 54.63 54.63 1.2K
15:31 54.52 54.52 54.41 54.41 2.0K
15:32 54.41 54.41 54.12 54.19 3.1K
15:33 54.19 54.19 54.18 54.18 1.2K
15:34 54.18 54.18 54.18 54.18 1.4K
15:35 54.03 54.04 54.01 54.01 2.2K
15:36 54.01 54.04 54.01 54.04 1.8K
15:37 54.04 54.16 54.03 54.03 2.4K
15:38 54.03 54.03 53.93 53.94 1.8K
15:39 53.94 53.94 53.94 53.94 1.3K
15:40 53.89 53.90 53.77 53.77 2.0K
15:41 53.77 53.80 53.77 53.77 2.3K
15:42 53.77 53.77 53.65 53.66 3.4K
15:43 53.66 53.69 53.65 53.69 2.0K
15:44 53.69 53.78 53.69 53.78 1.5K
15:45 53.78 53.78 53.70 53.78 1.7K
15:46 53.78 53.83 53.75 53.75 3.8K
15:47 53.76 53.76 53.74 53.74 2.6K
15:48 53.74 53.74 53.68 53.68 1.1K
15:49 53.68 53.68 53.62 53.62 3.5K
15:50 53.62 53.62 53.52 53.52 2.6K
15:51 53.49 53.49 53.26 53.26 5.9K
15:52 53.26 53.26 53.15 53.15 3.0K
15:53 53.15 53.16 53.10 53.11 4.1K
15:54 53.10 53.20 53.08 53.17 8.7K
15:55 53.13 53.13 53.13 53.13 6.2K
15:56 53.25 53.39 53.25 53.35 14.1K
15:57 53.42 53.42 53.29 53.34 8.8K
15:58 53.37 53.38 53.35 53.37 6.4K
15:59 53.37 53.37 53.29 53.29 13.7K
16:00 53.31 54.01 53.30 53.30 173.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available