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 53.60 53.70 53.60 53.60 7.4K
09:32 53.60 53.60 53.60 53.60 0.7K
09:33 53.06 53.06 53.06 53.06 0.9K
09:34 53.06 53.06 53.06 53.06 0.1K
09:35 53.06 53.06 53.06 53.06 0.0K
09:36 53.06 53.06 53.06 53.06 0.1K
09:37 53.06 53.06 52.43 52.43 1.0K
09:38 52.43 52.43 52.43 52.43 0.5K
09:39 52.43 52.43 52.43 52.43 0.0K
09:40 52.41 52.41 52.41 52.41 1.0K
09:41 52.79 52.79 52.79 52.79 2.3K
09:42 52.79 53.04 52.79 53.04 0.3K
09:43 53.11 53.26 53.11 53.26 1.0K
09:44 53.26 53.41 53.26 53.41 0.8K
09:45 53.41 53.41 53.20 53.20 1.1K
09:46 53.20 53.20 53.12 53.12 0.2K
09:47 53.12 53.12 53.12 53.12 0.0K
09:48 53.12 53.12 52.55 52.55 2.8K
09:49 52.55 52.55 52.46 52.46 0.2K
09:50 52.46 52.46 52.46 52.46 0.1K
09:51 52.46 52.46 52.46 52.46 0.0K
09:52 52.63 52.63 52.63 52.63 0.2K
09:53 52.63 52.63 52.63 52.63 0.2K
09:54 52.63 52.63 52.63 52.63 0.3K
09:55 52.41 52.62 52.41 52.62 0.7K
09:56 52.62 52.62 52.60 52.60 0.3K
09:57 52.60 52.60 52.45 52.45 2.3K
09:58 52.38 52.38 52.38 52.38 0.8K
09:59 52.27 52.27 52.27 52.27 0.6K
10:00 52.27 52.36 52.27 52.36 1.8K
10:01 52.56 52.98 52.56 52.98 4.4K
10:02 52.92 52.92 52.81 52.81 2.7K
10:03 52.92 52.92 52.92 52.92 0.9K
10:04 53.26 53.26 52.91 52.91 0.6K
10:05 52.91 53.26 52.91 53.26 1.6K
10:06 53.26 53.26 53.14 53.14 0.8K
10:07 53.14 53.14 53.10 53.10 0.7K
10:08 53.10 53.28 53.10 53.28 0.8K
10:09 53.28 53.39 53.28 53.39 0.2K
10:10 53.39 53.39 53.24 53.25 1.4K
10:11 53.25 53.25 53.25 53.25 0.0K
10:12 53.25 53.25 53.20 53.20 2.0K
10:13 53.20 53.20 53.20 53.20 0.8K
10:14 53.20 53.20 53.20 53.20 0.1K
10:15 52.95 52.95 52.86 52.90 3.5K
10:16 52.85 52.92 52.85 52.91 0.8K
10:17 52.91 52.91 52.91 52.91 0.2K
10:18 52.91 52.91 52.81 52.81 2.3K
10:19 52.81 52.81 52.79 52.79 1.3K
10:20 52.79 52.79 52.53 52.53 2.6K
10:21 52.60 52.62 52.57 52.57 2.1K
10:22 52.57 52.57 52.36 52.36 1.6K
10:23 52.36 52.51 52.36 52.51 0.3K
10:24 52.55 52.85 52.55 52.85 2.9K
10:25 52.85 52.85 52.85 52.85 0.1K
10:26 52.85 52.85 52.56 52.56 0.6K
10:27 52.56 52.56 52.56 52.56 0.4K
10:28 52.56 52.69 52.56 52.69 0.2K
10:29 52.59 52.62 52.58 52.62 1.5K
10:30 52.64 52.68 52.64 52.68 0.9K
10:31 52.63 52.63 52.63 52.63 0.8K
10:32 52.63 52.65 52.63 52.65 0.6K
10:33 52.65 52.75 52.65 52.75 0.8K
10:34 52.64 52.64 52.64 52.64 1.1K
10:35 52.64 52.64 52.64 52.64 0.3K
10:36 52.64 52.64 52.64 52.64 0.3K
10:37 52.85 52.85 52.85 52.85 0.6K
10:38 52.76 52.76 52.76 52.76 0.7K
10:39 52.91 52.91 52.91 52.91 0.6K
10:40 52.91 52.91 52.91 52.91 0.1K
10:41 52.91 52.91 52.91 52.91 0.3K
10:42 53.08 53.08 53.08 53.08 0.4K
10:43 53.08 53.08 52.97 52.97 1.2K
10:44 52.97 52.98 52.97 52.98 0.5K
10:45 52.98 52.98 52.98 52.98 0.2K
10:46 52.98 52.98 52.98 52.98 0.2K
10:47 53.08 53.28 53.08 53.28 3.5K
10:48 53.28 53.40 53.28 53.40 2.8K
10:49 53.26 53.26 53.26 53.26 1.4K
10:50 53.26 53.26 53.05 53.05 1.0K
10:51 53.05 53.05 52.90 52.98 0.7K
10:52 52.98 52.98 52.92 52.96 2.4K
10:53 52.96 53.11 52.96 53.11 0.9K
10:54 53.11 53.14 53.11 53.14 0.3K
10:55 53.14 53.14 53.14 53.14 0.2K
10:56 53.14 53.14 53.14 53.14 0.4K
10:57 53.14 53.14 53.14 53.14 0.3K
10:58 53.14 53.14 53.14 53.14 0.3K
10:59 53.14 53.14 53.14 53.14 0.1K
11:00 53.14 53.14 52.98 52.98 1.9K
11:01 52.98 52.98 52.84 52.91 1.8K
11:02 52.91 52.91 52.91 52.91 0.0K
11:03 52.91 52.93 52.87 52.87 1.6K
11:04 52.87 52.90 52.86 52.90 1.1K
11:05 52.90 52.90 52.90 52.90 0.9K
11:06 52.90 52.90 52.90 52.90 0.2K
11:07 52.90 52.90 52.90 52.90 0.4K
11:08 52.90 52.90 52.90 52.90 0.8K
11:09 52.90 52.90 52.76 52.76 2.0K
11:10 52.76 52.76 52.76 52.76 0.3K
11:11 52.76 52.76 52.63 52.63 1.0K
11:12 52.60 52.60 52.60 52.60 0.7K
11:13 52.60 52.60 52.50 52.50 5.4K
11:14 52.50 52.64 52.50 52.64 0.9K
11:15 52.64 52.64 52.64 52.64 0.0K
11:16 52.64 52.64 52.64 52.64 0.2K
11:17 52.64 52.67 52.64 52.67 0.2K
11:18 52.67 52.67 52.61 52.61 0.9K
11:19 52.61 52.61 52.61 52.61 0.1K
11:20 52.61 52.61 52.61 52.61 0.5K
11:21 52.61 52.61 52.52 52.52 1.3K
11:22 52.64 52.64 52.64 52.64 0.4K
11:23 52.64 52.64 52.64 52.64 0.4K
11:24 52.64 52.64 52.64 52.64 0.1K
11:25 52.64 52.64 52.64 52.64 0.2K
11:26 52.64 52.64 52.64 52.64 0.2K
11:27 52.64 52.64 52.61 52.61 0.4K
11:28 52.61 52.61 52.61 52.61 0.3K
11:29 52.61 52.61 52.61 52.61 0.4K
11:30 52.61 52.69 52.61 52.69 1.6K
11:31 52.69 52.69 52.66 52.66 0.3K
11:32 52.66 52.66 52.66 52.66 0.1K
11:33 52.58 52.58 52.58 52.58 1.5K
11:34 52.58 52.58 52.51 52.51 0.6K
11:35 52.51 52.51 52.40 52.40 0.7K
11:36 52.40 52.40 52.37 52.37 0.5K
11:37 52.43 52.43 52.43 52.43 0.5K
11:38 52.43 52.59 52.43 52.59 0.5K
11:39 52.59 52.59 52.59 52.59 0.2K
11:40 52.59 52.59 52.59 52.59 0.2K
11:41 52.59 52.59 52.59 52.59 0.4K
11:42 52.59 52.59 52.46 52.46 0.3K
11:43 52.46 52.46 52.46 52.46 0.2K
11:44 52.46 52.46 52.46 52.46 0.1K
11:45 52.46 52.46 52.46 52.46 0.2K
11:46 52.36 52.36 52.36 52.36 0.5K
11:47 52.27 52.35 52.27 52.35 1.5K
11:48 52.37 52.38 52.37 52.38 1.4K
11:49 52.38 52.38 52.38 52.38 0.1K
11:50 52.38 52.38 52.38 52.38 0.9K
11:51 52.31 52.31 52.23 52.23 0.5K
11:52 52.31 52.31 52.30 52.30 3.9K
11:53 52.30 52.30 52.30 52.30 0.2K
11:54 52.30 52.30 52.28 52.28 0.4K
11:55 52.28 52.34 52.28 52.34 0.9K
11:56 52.34 52.34 52.34 52.34 0.3K
11:57 52.37 52.37 52.37 52.37 0.2K
11:58 52.37 52.60 52.31 52.60 2.4K
11:59 52.58 52.70 52.58 52.70 0.9K
12:00 52.69 52.69 52.69 52.69 1.0K
12:01 52.69 52.69 52.69 52.69 0.8K
12:02 52.69 52.69 52.69 52.69 0.2K
12:03 52.69 52.77 52.69 52.77 0.6K
12:04 52.77 52.77 52.77 52.77 0.3K
12:05 52.74 52.82 52.74 52.77 2.8K
12:06 52.77 52.81 52.77 52.81 1.1K
12:07 52.81 52.81 52.81 52.81 0.1K
12:08 52.81 52.81 52.81 52.81 0.0K
12:09 52.81 52.81 52.81 52.81 0.4K
12:10 52.81 52.81 52.81 52.81 0.4K
12:11 52.91 52.91 52.91 52.91 0.7K
12:12 52.91 52.91 52.91 52.91 0.0K
12:13 52.91 52.91 52.91 52.91 0.1K
12:14 52.91 52.91 52.91 52.91 0.0K
12:15 52.91 52.91 52.88 52.88 1.1K
12:16 52.88 52.94 52.88 52.94 0.4K
12:17 52.94 52.95 52.94 52.95 0.6K
12:18 52.95 53.02 52.95 53.02 0.8K
12:19 53.02 53.02 53.02 53.02 0.2K
12:20 53.02 53.02 52.97 52.97 1.1K
12:21 52.99 52.99 52.98 52.98 0.4K
12:22 52.98 53.03 52.98 53.03 1.3K
12:23 53.03 53.08 53.03 53.08 0.4K
12:24 53.08 53.08 53.08 53.08 0.2K
12:25 53.08 53.08 53.03 53.03 0.6K
12:26 53.03 53.03 53.03 53.03 0.2K
12:27 53.03 53.03 53.03 53.03 0.5K
12:28 53.02 53.02 53.02 53.02 0.8K
12:29 53.02 53.02 52.97 52.97 0.4K
12:30 52.97 52.97 52.97 52.97 0.0K
12:31 52.97 52.97 52.97 52.97 0.3K
12:32 53.02 53.16 53.02 53.16 1.5K
12:33 53.16 53.16 53.16 53.16 0.0K
12:34 53.16 53.16 53.16 53.16 0.0K
12:35 53.16 53.16 53.11 53.11 0.9K
12:36 53.11 53.11 52.97 52.99 2.4K
12:37 52.99 53.07 52.99 53.07 0.9K
12:38 53.11 53.11 53.00 53.00 0.9K
12:39 53.00 53.00 53.00 53.00 0.0K
12:40 53.00 53.00 53.00 53.00 0.1K
12:41 53.00 53.00 53.00 53.00 0.1K
12:42 53.10 53.10 53.10 53.10 0.5K
12:43 53.10 53.10 53.10 53.10 0.1K
12:44 53.09 53.09 53.05 53.05 0.4K
12:45 53.05 53.05 53.05 53.05 0.2K
12:46 53.05 53.10 53.05 53.10 1.7K
12:47 53.10 53.10 52.97 52.97 2.6K
12:48 52.97 52.97 52.90 52.90 1.7K
12:49 52.90 53.00 52.90 53.00 0.5K
12:50 53.04 53.04 53.04 53.04 0.4K
12:51 53.04 53.04 53.04 53.04 0.0K
12:52 53.04 53.24 53.04 53.24 1.0K
12:53 53.24 53.24 53.24 53.24 0.3K
12:54 53.28 53.28 53.28 53.28 0.3K
12:55 53.28 53.28 53.28 53.28 0.2K
12:56 53.23 53.23 53.23 53.23 0.5K
12:57 53.23 53.23 53.23 53.23 0.3K
12:58 53.23 53.23 53.23 53.23 0.1K
12:59 53.23 53.23 53.23 53.23 0.1K
13:00 53.23 53.31 53.23 53.31 0.2K
13:01 53.31 53.31 53.31 53.31 0.2K
13:02 53.31 53.32 53.26 53.26 1.0K
13:03 53.26 53.26 53.26 53.26 0.2K
13:04 53.26 53.26 53.26 53.26 0.7K
13:05 53.26 53.26 53.26 53.26 0.4K
13:06 53.26 53.40 53.26 53.35 0.7K
13:07 53.35 53.35 53.35 53.35 0.5K
13:08 53.35 53.35 53.32 53.32 1.2K
13:09 53.32 53.32 52.99 53.04 1.9K
13:10 53.04 53.04 52.87 52.87 1.0K
13:11 52.87 52.87 52.87 52.87 0.5K
13:12 52.87 52.99 52.87 52.99 0.2K
13:13 52.99 52.99 52.99 52.99 0.4K
13:14 52.99 53.25 52.99 53.25 0.8K
13:15 53.25 53.25 53.14 53.14 0.5K
13:16 53.14 53.14 53.14 53.14 0.2K
13:17 53.14 53.30 53.14 53.20 4.2K
13:18 53.20 53.33 53.20 53.33 0.8K
13:19 53.12 53.12 53.12 53.12 1.0K
13:20 53.12 53.22 53.12 53.22 0.5K
13:21 53.22 53.22 53.22 53.22 0.1K
13:22 53.22 53.22 53.22 53.22 0.4K
13:23 53.25 53.29 53.25 53.29 1.2K
13:24 53.29 53.29 53.23 53.23 0.3K
13:25 53.23 53.23 53.23 53.23 0.1K
13:26 53.23 53.23 53.15 53.15 1.8K
13:27 53.15 53.26 53.15 53.26 0.4K
13:28 53.26 53.26 53.25 53.25 0.2K
13:29 53.25 53.25 53.25 53.25 0.2K
13:30 53.25 53.25 53.15 53.15 1.7K
13:31 53.15 53.15 53.12 53.12 0.3K
13:32 53.12 53.20 53.11 53.20 1.7K
13:33 53.20 53.20 53.03 53.03 3.0K
13:34 53.03 53.34 53.03 53.34 3.4K
13:35 53.34 53.34 53.34 53.34 1.1K
13:36 53.34 53.34 53.14 53.14 1.1K
13:37 53.14 53.14 53.14 53.14 0.1K
13:38 53.14 53.20 53.14 53.20 0.6K
13:39 53.12 53.12 53.12 53.12 1.0K
13:40 53.12 53.12 53.12 53.12 0.6K
13:41 53.12 53.13 53.12 53.13 0.7K
13:42 53.13 53.13 53.13 53.13 1.1K
13:43 53.13 53.13 53.13 53.13 0.0K
13:44 53.13 53.13 53.13 53.13 0.2K
13:45 53.13 53.13 53.13 53.13 0.1K
13:46 53.13 53.13 53.13 53.13 0.7K
13:47 53.13 53.15 53.13 53.15 0.4K
13:48 53.15 53.21 53.15 53.21 0.4K
13:49 53.21 53.28 53.21 53.28 0.5K
13:50 53.28 53.28 53.28 53.28 0.2K
13:51 53.28 53.28 53.28 53.28 0.2K
13:52 53.28 53.31 53.28 53.31 0.5K
13:53 53.31 53.37 53.31 53.37 2.2K
13:54 53.37 53.37 53.37 53.37 0.7K
13:55 53.37 53.37 53.37 53.37 0.3K
13:56 53.37 53.37 53.37 53.37 0.4K
13:57 53.34 53.34 53.34 53.34 0.6K
13:58 53.35 53.35 53.35 53.35 0.4K
13:59 53.35 53.35 53.35 53.35 0.3K
14:00 53.35 53.35 53.35 53.35 0.0K
14:01 53.40 53.40 53.40 53.40 0.5K
14:02 53.40 53.40 53.36 53.36 1.5K
14:03 53.44 53.44 53.44 53.44 0.6K
14:04 53.44 53.54 53.44 53.54 0.5K
14:05 53.54 53.54 53.54 53.54 0.1K
14:06 53.54 53.57 53.53 53.57 0.6K
14:07 53.57 53.73 53.57 53.73 2.0K
14:08 53.72 53.79 53.72 53.79 0.8K
14:09 53.72 53.72 53.71 53.71 1.2K
14:10 53.71 53.71 53.71 53.71 0.3K
14:11 53.80 53.80 53.80 53.80 0.2K
14:12 53.80 53.80 53.80 53.80 0.1K
14:13 53.80 53.80 53.80 53.80 0.7K
14:14 53.89 53.89 53.86 53.86 0.9K
14:15 53.91 53.99 53.91 53.98 1.6K
14:16 53.98 54.11 53.98 54.06 0.9K
14:17 54.04 54.04 54.01 54.01 1.5K
14:18 54.01 54.01 54.01 54.01 0.2K
14:19 54.01 54.01 53.83 53.83 1.4K
14:20 53.83 53.83 53.71 53.71 2.6K
14:21 53.86 53.86 53.81 53.81 1.3K
14:22 53.81 53.85 53.81 53.85 1.1K
14:23 53.85 53.85 53.85 53.85 0.0K
14:24 53.85 53.90 53.85 53.88 2.7K
14:25 53.88 53.88 53.88 53.88 0.2K
14:26 53.88 53.88 53.83 53.83 0.7K
14:27 53.83 53.85 53.83 53.85 1.3K
14:28 53.85 53.85 53.77 53.77 2.0K
14:29 53.77 53.83 53.76 53.76 1.2K
14:30 53.76 53.76 53.76 53.76 0.2K
14:31 53.76 53.76 53.75 53.75 0.9K
14:32 53.75 53.75 53.75 53.75 0.2K
14:33 53.75 53.77 53.75 53.77 0.4K
14:34 53.77 53.81 53.77 53.81 0.8K
14:35 53.81 53.81 53.81 53.81 0.0K
14:36 53.81 53.81 53.81 53.81 0.4K
14:37 53.81 53.81 53.73 53.73 1.5K
14:38 53.73 53.73 53.61 53.61 0.5K
14:39 53.61 53.72 53.61 53.72 0.7K
14:40 53.72 53.72 53.72 53.72 0.4K
14:41 53.72 53.75 53.72 53.75 0.5K
14:42 53.75 53.76 53.75 53.76 0.6K
14:43 53.76 53.76 53.73 53.73 0.4K
14:44 53.70 53.70 53.70 53.70 0.5K
14:45 53.70 53.70 53.70 53.70 2.3K
14:46 53.62 53.62 53.62 53.62 0.3K
14:47 53.62 53.62 53.57 53.57 0.8K
14:48 53.62 53.69 53.62 53.69 1.1K
14:49 53.69 53.69 53.69 53.69 0.3K
14:50 53.69 53.69 53.69 53.69 0.1K
14:51 53.69 53.74 53.69 53.74 0.6K
14:52 53.74 53.74 53.70 53.70 0.5K
14:53 53.70 53.70 53.70 53.70 0.4K
14:54 53.70 53.70 53.70 53.70 0.7K
14:55 53.70 53.70 53.70 53.70 0.3K
14:56 53.69 53.70 53.69 53.70 4.1K
14:57 53.70 53.70 53.70 53.70 0.5K
14:58 53.70 53.78 53.70 53.78 1.0K
14:59 53.78 53.78 53.77 53.77 1.5K
15:00 53.70 53.70 53.70 53.70 1.4K
15:01 53.69 53.75 53.69 53.75 2.6K
15:02 53.75 53.90 53.75 53.90 0.6K
15:03 53.90 53.90 53.90 53.90 0.5K
15:04 53.90 53.90 53.87 53.87 1.9K
15:05 53.87 53.95 53.87 53.95 0.3K
15:06 53.95 53.95 53.85 53.85 2.0K
15:07 53.85 53.85 53.85 53.85 0.2K
15:08 53.96 53.96 53.88 53.88 1.7K
15:09 53.88 53.88 53.87 53.87 0.7K
15:10 53.87 53.87 53.87 53.87 0.1K
15:11 53.87 53.87 53.87 53.87 0.7K
15:12 53.81 53.81 53.81 53.81 0.7K
15:13 53.81 53.92 53.81 53.92 1.3K
15:14 53.92 53.92 53.92 53.92 0.8K
15:15 53.92 53.92 53.92 53.92 0.9K
15:16 53.92 53.92 53.83 53.83 1.9K
15:17 53.83 53.83 53.67 53.67 1.5K
15:18 53.67 53.67 53.67 53.67 1.9K
15:19 53.46 53.64 53.46 53.64 2.6K
15:20 53.64 53.64 53.52 53.58 1.6K
15:21 53.58 53.58 53.54 53.54 0.3K
15:22 53.54 53.54 53.54 53.54 0.6K
15:23 53.45 53.45 53.45 53.45 0.3K
15:24 53.45 53.46 53.37 53.46 1.4K
15:25 53.46 53.46 53.46 53.46 0.3K
15:26 53.46 53.46 53.46 53.46 0.9K
15:27 53.46 53.46 53.46 53.46 0.2K
15:28 53.46 53.58 53.46 53.58 1.4K
15:29 53.59 53.59 53.59 53.59 1.0K
15:30 53.59 53.70 53.59 53.70 0.5K
15:31 53.70 53.70 53.70 53.70 1.2K
15:32 53.53 53.67 53.53 53.67 1.2K
15:33 53.67 53.67 53.61 53.61 1.5K
15:34 53.60 53.63 53.60 53.63 2.2K
15:35 53.63 53.71 53.63 53.71 0.6K
15:36 53.71 53.71 53.65 53.65 2.9K
15:37 53.65 53.73 53.65 53.73 1.0K
15:38 53.73 53.73 53.73 53.73 0.8K
15:39 53.73 53.81 53.70 53.78 2.3K
15:40 53.78 53.78 53.74 53.74 1.1K
15:41 53.74 53.75 53.71 53.75 2.6K
15:42 53.75 53.75 53.75 53.75 0.6K
15:43 53.75 53.83 53.75 53.83 1.8K
15:44 53.83 53.83 53.83 53.83 0.6K
15:45 53.83 53.83 53.82 53.82 1.3K
15:46 53.82 53.82 53.82 53.82 1.0K
15:47 53.82 53.82 53.76 53.76 2.6K
15:48 53.76 53.76 53.73 53.73 1.3K
15:49 53.73 53.77 53.73 53.77 0.8K
15:50 53.77 53.77 53.75 53.75 0.7K
15:51 53.75 53.75 53.69 53.69 1.7K
15:52 53.69 53.69 53.62 53.62 2.0K
15:53 53.62 53.81 53.62 53.81 4.3K
15:54 53.81 53.81 53.73 53.77 3.2K
15:55 53.81 53.89 53.80 53.89 3.0K
15:56 53.89 53.91 53.84 53.88 3.1K
15:57 53.88 53.91 53.88 53.90 5.2K
15:58 53.90 53.90 53.84 53.84 3.3K
15:59 53.84 53.95 53.80 53.95 14.3K
16:00 54.02 54.08 53.60 53.95 195.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available