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 52.26 54.22 51.63 51.63 9.2K
09:32 51.63 51.63 51.63 51.63 0.0K
09:33 51.63 51.63 51.54 51.54 0.5K
09:34 51.47 51.83 51.47 51.67 3.3K
09:35 51.67 51.86 51.67 51.80 1.3K
09:36 51.80 51.80 51.69 51.69 0.7K
09:37 51.55 51.55 51.55 51.55 0.7K
09:38 51.55 51.55 51.55 51.55 0.4K
09:39 51.55 51.97 51.55 51.97 1.4K
09:40 51.97 51.97 51.97 51.97 0.0K
09:41 51.97 51.97 51.97 51.97 0.2K
09:42 51.99 51.99 51.96 51.96 0.6K
09:43 51.96 51.96 51.96 51.96 0.1K
09:44 51.96 51.96 51.96 51.96 0.4K
09:45 51.96 52.15 51.96 51.98 1.1K
09:46 51.98 52.19 51.98 52.19 0.4K
09:47 52.19 52.25 52.18 52.25 2.3K
09:48 52.25 52.25 52.25 52.25 0.0K
09:49 52.25 52.25 52.20 52.20 0.4K
09:50 52.20 52.52 52.20 52.52 1.9K
09:51 52.52 52.52 52.52 52.52 0.2K
09:52 52.52 52.52 52.52 52.52 0.3K
09:53 52.59 52.59 52.59 52.59 1.0K
09:54 52.59 52.59 52.59 52.59 0.2K
09:55 52.59 52.59 52.59 52.59 1.3K
09:56 52.59 52.59 52.52 52.52 0.3K
09:57 52.52 52.52 52.52 52.52 0.3K
09:58 52.52 52.52 52.52 52.52 0.5K
09:59 52.52 52.52 52.52 52.52 0.7K
10:00 52.52 52.52 52.52 52.52 0.0K
10:01 52.52 52.57 52.52 52.57 3.2K
10:02 52.57 52.74 52.57 52.66 9.5K
10:03 52.66 52.66 52.52 52.52 1.4K
10:04 52.52 52.52 52.52 52.52 0.5K
10:05 52.52 52.94 52.52 52.94 1.2K
10:06 52.94 52.94 52.94 52.94 0.1K
10:07 52.94 52.94 52.94 52.94 0.2K
10:08 52.94 53.11 52.94 53.11 0.4K
10:09 53.11 53.11 53.11 53.11 0.4K
10:10 53.11 53.11 53.11 53.11 0.2K
10:11 53.11 53.13 53.11 53.13 0.7K
10:12 53.13 53.13 53.13 53.13 0.0K
10:13 53.13 53.13 53.13 53.13 0.1K
10:14 53.13 53.13 53.13 53.13 0.3K
10:15 53.13 53.16 53.13 53.16 2.5K
10:16 53.16 53.38 53.16 53.38 1.7K
10:17 53.38 53.38 53.28 53.28 1.0K
10:18 53.28 53.43 53.28 53.43 0.3K
10:19 53.43 53.63 53.43 53.63 0.5K
10:20 53.63 53.63 53.63 53.63 0.3K
10:21 53.63 53.63 53.63 53.63 0.0K
10:22 53.63 53.64 53.53 53.53 1.2K
10:23 53.53 53.53 53.53 53.53 0.3K
10:24 53.53 53.53 53.53 53.53 0.0K
10:25 53.53 53.62 53.53 53.54 2.6K
10:26 53.52 53.52 53.36 53.36 1.7K
10:27 53.36 53.42 53.36 53.42 2.1K
10:28 53.38 53.38 53.28 53.28 2.0K
10:29 53.28 53.28 53.28 53.28 0.3K
10:30 53.28 53.28 53.28 53.28 0.3K
10:31 53.28 53.70 53.28 53.70 0.4K
10:32 53.70 53.70 53.70 53.70 0.0K
10:33 53.70 53.70 53.57 53.58 0.3K
10:34 53.58 53.58 53.57 53.57 0.9K
10:35 53.57 53.57 53.57 53.57 0.3K
10:36 53.57 53.57 53.57 53.57 0.2K
10:37 53.57 53.57 53.52 53.53 1.7K
10:38 53.53 53.53 53.53 53.53 0.9K
10:39 53.53 53.53 53.53 53.53 0.2K
10:40 53.53 53.80 53.53 53.80 1.7K
10:41 53.80 53.80 53.75 53.75 1.1K
10:42 53.75 53.77 53.74 53.74 4.7K
10:43 53.82 53.82 53.82 53.82 1.0K
10:44 53.82 53.82 53.82 53.82 0.3K
10:45 53.81 53.81 53.81 53.81 0.4K
10:46 53.81 53.81 53.81 53.81 0.3K
10:47 53.81 53.92 53.81 53.92 0.6K
10:48 53.92 53.92 53.92 53.92 0.3K
10:49 53.92 53.92 53.76 53.76 2.2K
10:50 53.76 53.76 53.76 53.76 0.4K
10:51 53.76 53.76 53.76 53.76 2.1K
10:52 53.52 53.59 53.52 53.55 2.3K
10:53 53.55 53.55 53.55 53.55 0.3K
10:54 53.56 53.56 53.56 53.56 0.4K
10:55 53.56 53.56 53.40 53.40 0.5K
10:56 53.40 53.40 53.40 53.40 0.6K
10:57 53.40 53.42 53.40 53.42 1.8K
10:58 53.32 53.40 53.32 53.40 2.5K
10:59 53.40 53.40 53.40 53.40 0.1K
11:00 53.40 53.40 53.40 53.40 0.0K
11:01 53.40 53.40 53.40 53.40 0.2K
11:02 53.40 53.40 53.40 53.40 0.3K
11:03 53.40 53.40 53.40 53.40 0.0K
11:04 53.40 53.40 53.40 53.40 0.1K
11:05 53.61 53.61 53.50 53.50 1.5K
11:06 53.50 53.50 53.50 53.50 0.3K
11:07 53.50 53.50 53.44 53.44 0.9K
11:08 53.44 53.44 53.36 53.36 0.5K
11:09 53.36 53.36 53.36 53.36 0.2K
11:10 53.50 53.50 53.50 53.50 0.9K
11:11 53.50 53.50 53.50 53.50 0.2K
11:12 53.50 53.50 53.50 53.50 0.4K
11:13 53.50 53.50 53.50 53.50 0.8K
11:14 53.50 53.50 53.50 53.50 0.6K
11:15 53.50 53.50 53.50 53.50 0.5K
11:16 53.47 53.47 53.47 53.47 0.4K
11:17 53.47 53.47 53.47 53.47 0.1K
11:18 53.47 53.47 53.47 53.47 0.1K
11:19 53.51 53.51 53.45 53.45 0.5K
11:20 53.45 53.45 53.45 53.45 1.0K
11:21 53.48 53.48 53.48 53.48 0.5K
11:22 53.42 53.42 53.33 53.33 1.2K
11:23 53.33 53.33 53.28 53.28 0.8K
11:24 53.28 53.29 53.28 53.29 0.5K
11:25 53.29 53.29 53.29 53.29 2.1K
11:26 53.29 53.34 53.29 53.34 1.0K
11:27 53.28 53.28 53.10 53.10 2.1K
11:28 53.10 53.10 53.10 53.10 0.1K
11:29 53.10 53.10 53.10 53.10 0.4K
11:30 53.09 53.10 53.00 53.10 5.9K
11:31 53.32 53.49 53.29 53.38 3.7K
11:32 53.38 53.38 53.26 53.26 1.2K
11:33 53.26 53.26 53.18 53.18 0.4K
11:34 53.18 53.18 53.05 53.05 2.6K
11:35 53.05 53.12 53.05 53.12 1.0K
11:36 53.12 53.16 53.07 53.07 0.6K
11:37 53.07 53.07 53.07 53.07 0.4K
11:38 53.07 53.07 52.81 52.94 1.5K
11:39 52.94 52.94 52.94 52.94 0.1K
11:40 52.94 52.94 52.93 52.93 0.4K
11:41 52.93 52.93 52.93 52.93 0.2K
11:42 52.93 52.94 52.93 52.94 0.7K
11:43 52.94 52.94 52.91 52.91 0.5K
11:44 52.91 52.91 52.91 52.91 0.0K
11:45 52.90 52.90 52.90 52.90 1.7K
11:46 52.90 52.90 52.89 52.89 0.6K
11:47 52.89 52.89 52.89 52.89 0.6K
11:48 52.89 52.93 52.89 52.93 0.7K
11:49 52.93 52.93 52.93 52.93 0.0K
11:50 52.93 52.93 52.93 52.93 0.2K
11:51 52.93 52.93 52.76 52.76 2.5K
11:52 52.77 52.77 52.77 52.77 0.8K
11:53 52.77 52.77 52.65 52.66 1.6K
11:54 52.66 52.74 52.66 52.73 0.6K
11:55 52.73 52.83 52.73 52.83 1.1K
11:56 52.83 52.83 52.83 52.83 0.6K
11:57 52.83 52.83 52.83 52.83 0.1K
11:58 52.82 52.82 52.82 52.82 0.4K
11:59 52.82 52.82 52.82 52.82 0.2K
12:00 52.70 52.70 52.65 52.65 0.7K
12:01 52.60 52.60 52.60 52.60 0.8K
12:02 52.60 52.71 52.60 52.71 0.9K
12:03 52.71 52.71 52.62 52.66 1.4K
12:04 52.61 52.61 52.59 52.59 0.9K
12:05 52.59 52.59 52.45 52.45 0.9K
12:06 52.45 52.47 52.42 52.47 1.3K
12:07 52.48 52.48 52.48 52.48 0.9K
12:08 52.48 52.48 52.48 52.48 0.3K
12:09 52.48 52.48 52.47 52.47 0.5K
12:10 52.54 52.61 52.54 52.61 1.7K
12:11 52.65 52.70 52.65 52.70 1.3K
12:12 52.70 52.70 52.70 52.70 0.0K
12:13 52.57 52.57 52.48 52.48 1.3K
12:14 52.48 52.48 52.48 52.48 0.1K
12:15 52.48 52.48 52.48 52.48 0.4K
12:16 52.48 52.48 52.48 52.48 0.2K
12:17 52.48 52.48 52.48 52.48 0.3K
12:18 52.48 52.48 52.38 52.38 2.6K
12:19 52.38 52.46 52.38 52.46 2.1K
12:20 52.46 52.46 52.46 52.46 0.3K
12:21 52.46 52.46 52.46 52.46 0.3K
12:22 52.46 52.46 52.46 52.46 0.2K
12:23 52.67 52.70 52.67 52.70 1.2K
12:24 52.63 52.63 52.63 52.63 1.0K
12:25 52.63 52.63 52.60 52.60 1.2K
12:26 52.53 52.53 52.49 52.49 2.5K
12:27 52.49 52.49 52.46 52.46 0.4K
12:28 52.40 52.43 52.40 52.43 2.4K
12:29 52.43 52.43 52.41 52.41 0.9K
12:30 52.50 52.50 52.49 52.49 2.6K
12:31 52.58 52.58 52.57 52.57 3.9K
12:32 52.71 52.71 52.65 52.65 1.2K
12:33 52.65 52.65 52.65 52.65 0.9K
12:34 52.65 52.65 52.65 52.65 0.2K
12:35 52.67 52.67 52.61 52.61 1.9K
12:36 52.68 52.68 52.63 52.63 0.8K
12:37 52.57 52.57 52.48 52.48 3.8K
12:38 52.48 52.49 52.48 52.49 0.4K
12:39 52.49 52.49 52.49 52.49 0.2K
12:40 52.49 52.49 52.47 52.47 0.7K
12:41 52.47 52.54 52.47 52.54 0.4K
12:42 52.56 52.56 52.56 52.56 0.8K
12:43 52.56 52.56 52.56 52.56 0.4K
12:44 52.55 52.55 52.55 52.55 1.1K
12:45 52.45 52.45 52.44 52.44 1.7K
12:46 52.44 52.44 52.37 52.37 0.2K
12:47 52.36 52.36 52.35 52.35 2.6K
12:48 52.38 52.38 52.34 52.34 3.3K
12:49 52.34 52.34 52.34 52.34 1.0K
12:50 52.34 52.34 52.34 52.34 0.7K
12:51 52.34 52.34 52.31 52.31 0.8K
12:52 52.36 52.36 52.33 52.33 1.1K
12:53 52.33 52.33 52.32 52.32 0.4K
12:54 52.32 52.32 52.32 52.32 0.3K
12:55 52.32 52.32 52.32 52.32 0.2K
12:56 52.32 52.47 52.32 52.47 1.1K
12:57 52.47 52.47 52.47 52.47 0.9K
12:58 52.47 52.47 52.47 52.47 1.0K
12:59 52.47 52.61 52.47 52.61 2.2K
13:00 52.61 52.61 52.61 52.61 2.1K
13:01 52.61 52.61 52.58 52.58 0.3K
13:02 52.58 52.58 52.58 52.58 0.7K
13:03 52.58 52.60 52.58 52.60 0.6K
13:04 52.53 52.53 52.53 52.53 2.7K
13:05 52.53 52.53 52.53 52.53 0.3K
13:06 52.53 52.56 52.53 52.56 0.7K
13:07 52.56 52.56 52.56 52.56 0.7K
13:08 52.57 52.57 52.57 52.57 1.4K
13:09 52.57 52.57 52.54 52.54 0.3K
13:10 52.54 52.54 52.53 52.53 1.7K
13:11 52.53 52.53 52.53 52.53 0.8K
13:12 52.53 52.53 52.53 52.53 0.5K
13:13 52.53 52.53 52.53 52.53 0.1K
13:14 52.53 52.56 52.53 52.56 1.4K
13:15 52.56 52.62 52.56 52.62 0.3K
13:16 52.65 52.65 52.65 52.65 1.3K
13:17 52.65 52.65 52.65 52.65 0.5K
13:18 52.65 52.65 52.65 52.65 0.3K
13:19 52.65 52.82 52.65 52.82 0.5K
13:20 52.88 52.97 52.88 52.97 0.8K
13:21 52.97 52.97 52.70 52.70 5.0K
13:22 52.83 52.83 52.83 52.83 1.2K
13:23 52.83 52.84 52.83 52.84 0.8K
13:24 52.84 52.88 52.84 52.88 0.6K
13:25 52.88 52.88 52.83 52.83 0.5K
13:26 52.83 52.83 52.83 52.83 0.1K
13:27 52.83 52.83 52.83 52.83 0.4K
13:28 52.83 52.88 52.83 52.88 0.4K
13:29 52.88 52.88 52.74 52.74 1.6K
13:30 52.74 52.74 52.67 52.67 1.8K
13:31 52.67 52.67 52.67 52.67 0.2K
13:32 52.67 52.67 52.67 52.67 0.5K
13:33 52.85 52.85 52.85 52.85 0.7K
13:34 52.85 52.85 52.85 52.85 0.1K
13:35 52.85 52.85 52.85 52.85 0.3K
13:36 52.85 52.85 52.71 52.71 1.4K
13:37 52.73 52.77 52.73 52.77 0.5K
13:38 52.67 52.67 52.63 52.63 1.3K
13:39 52.65 52.65 52.61 52.61 1.2K
13:40 52.61 52.61 52.61 52.61 1.0K
13:41 52.48 52.50 52.48 52.50 0.7K
13:42 52.50 52.50 52.43 52.43 0.5K
13:43 52.43 52.43 52.38 52.40 2.3K
13:44 52.40 52.40 52.40 52.40 0.6K
13:45 52.40 52.40 52.40 52.40 0.3K
13:46 52.40 52.41 52.37 52.41 1.2K
13:47 52.41 52.51 52.41 52.51 1.2K
13:48 52.45 52.45 52.45 52.45 1.2K
13:49 52.45 52.45 52.45 52.45 0.1K
13:50 52.53 52.53 52.50 52.50 1.5K
13:51 52.47 52.47 52.43 52.43 1.2K
13:52 52.43 52.43 52.43 52.43 0.7K
13:53 52.43 52.59 52.43 52.59 1.1K
13:54 52.59 52.59 52.59 52.59 0.2K
13:55 52.59 52.59 52.59 52.59 0.1K
13:56 52.59 52.59 52.59 52.59 0.2K
13:57 52.59 52.59 52.55 52.55 0.8K
13:58 52.59 52.59 52.59 52.59 0.5K
13:59 52.59 52.59 52.59 52.59 0.0K
14:00 52.59 52.59 52.59 52.59 2.3K
14:01 52.59 52.59 52.58 52.58 0.7K
14:02 52.60 52.60 52.53 52.53 1.0K
14:03 52.45 52.45 52.43 52.43 1.5K
14:04 52.43 52.43 52.43 52.43 0.3K
14:05 52.41 52.44 52.41 52.44 0.3K
14:06 52.44 52.44 52.44 52.44 0.0K
14:07 52.44 52.47 52.39 52.46 7.9K
14:08 52.46 52.51 52.46 52.51 2.2K
14:09 52.51 52.51 52.47 52.47 0.5K
14:10 52.42 52.42 52.42 52.42 1.5K
14:11 52.42 52.56 52.42 52.56 1.5K
14:12 52.56 52.56 52.55 52.55 0.5K
14:13 52.49 52.49 52.39 52.39 1.4K
14:14 52.39 52.44 52.39 52.44 0.6K
14:15 52.44 52.44 52.44 52.44 0.3K
14:16 52.57 52.57 52.57 52.57 1.2K
14:17 52.50 52.50 52.50 52.50 0.5K
14:18 52.44 52.44 52.44 52.44 2.8K
14:19 52.44 52.46 52.41 52.41 1.4K
14:20 52.41 52.41 52.41 52.41 0.4K
14:21 52.41 52.41 52.37 52.37 1.6K
14:22 52.37 52.37 52.37 52.37 0.8K
14:23 52.37 52.37 52.37 52.37 0.1K
14:24 52.37 52.38 52.37 52.38 0.5K
14:25 52.44 52.44 52.44 52.44 0.5K
14:26 52.38 52.38 52.36 52.36 0.9K
14:27 52.36 52.36 52.33 52.33 0.4K
14:28 52.33 52.33 52.27 52.27 2.5K
14:29 52.27 52.27 52.27 52.27 0.6K
14:30 52.27 52.34 52.27 52.34 1.7K
14:31 52.34 52.34 52.31 52.31 3.4K
14:32 52.31 52.32 52.31 52.32 1.1K
14:33 52.32 52.38 52.32 52.38 1.9K
14:34 52.39 52.39 52.29 52.36 4.4K
14:35 52.36 52.36 52.36 52.36 0.9K
14:36 52.36 52.36 52.28 52.31 4.4K
14:37 52.31 52.38 52.31 52.37 2.8K
14:38 52.37 52.37 52.31 52.31 1.4K
14:39 52.31 52.37 52.31 52.37 1.9K
14:40 52.40 52.40 52.32 52.32 3.1K
14:41 52.32 52.39 52.32 52.39 1.7K
14:42 52.39 52.39 52.36 52.36 0.6K
14:43 52.50 52.54 52.49 52.54 5.3K
14:44 52.57 52.57 52.57 52.57 1.7K
14:45 52.58 52.58 52.50 52.54 1.9K
14:46 52.57 52.62 52.57 52.62 1.0K
14:47 52.65 52.72 52.65 52.72 2.1K
14:48 52.69 52.69 52.64 52.64 2.6K
14:49 52.64 53.07 52.64 53.07 5.2K
14:50 53.08 53.08 53.00 53.05 2.1K
14:51 53.05 53.12 53.05 53.05 1.8K
14:52 53.26 53.34 53.22 53.34 2.9K
14:53 53.34 53.36 53.34 53.34 4.2K
14:54 53.42 53.42 53.22 53.23 3.0K
14:55 53.22 53.22 53.17 53.17 1.2K
14:56 53.15 53.15 53.11 53.11 1.8K
14:57 52.99 52.99 52.99 52.99 1.8K
14:58 52.99 52.99 52.85 52.85 1.1K
14:59 52.78 52.78 52.70 52.70 0.7K
15:00 52.66 52.66 52.56 52.56 2.4K
15:01 52.56 52.56 52.43 52.51 2.3K
15:02 52.51 52.68 52.51 52.68 4.2K
15:03 52.68 52.68 52.63 52.63 0.5K
15:04 52.63 52.74 52.63 52.69 1.7K
15:05 52.69 52.85 52.69 52.81 3.0K
15:06 52.81 52.81 52.78 52.79 1.9K
15:07 52.79 52.94 52.79 52.94 6.5K
15:08 52.94 52.94 52.94 52.94 0.5K
15:09 52.94 52.94 52.68 52.70 6.8K
15:10 52.71 52.71 52.71 52.71 0.7K
15:11 52.71 52.78 52.59 52.59 17.3K
15:12 52.59 52.59 52.54 52.54 25.2K
15:13 52.50 52.52 52.48 52.48 1.7K
15:14 52.48 52.48 52.40 52.47 1.9K
15:15 52.47 52.48 52.47 52.48 2.9K
15:16 52.46 52.50 52.46 52.50 3.3K
15:17 52.50 52.50 52.37 52.37 2.0K
15:18 52.37 52.37 52.36 52.36 0.8K
15:19 52.36 52.43 52.36 52.37 2.1K
15:20 52.37 52.45 52.37 52.37 2.5K
15:21 52.37 52.46 52.37 52.37 2.0K
15:22 52.37 52.39 52.32 52.35 12.5K
15:23 52.35 52.35 52.23 52.23 1.6K
15:24 52.23 52.27 52.16 52.16 1.9K
15:25 52.16 52.18 52.16 52.17 3.3K
15:26 52.17 52.26 52.17 52.26 1.7K
15:27 52.26 52.33 52.26 52.33 0.9K
15:28 52.30 52.30 52.30 52.30 0.3K
15:29 52.30 52.43 52.30 52.42 2.5K
15:30 52.44 52.44 52.44 52.44 2.1K
15:31 52.61 52.61 52.60 52.60 4.2K
15:32 52.60 52.60 52.55 52.55 1.0K
15:33 52.55 52.64 52.55 52.64 1.8K
15:34 52.64 52.78 52.62 52.62 3.6K
15:35 52.62 52.62 52.56 52.56 1.6K
15:36 52.56 52.63 52.56 52.63 1.3K
15:37 52.63 52.72 52.63 52.72 1.2K
15:38 52.65 52.69 52.65 52.69 3.0K
15:39 52.61 52.61 52.58 52.61 5.0K
15:40 52.61 52.61 52.52 52.52 2.1K
15:41 52.52 52.52 52.48 52.48 2.2K
15:42 52.54 52.54 52.49 52.49 4.7K
15:43 52.49 52.49 52.35 52.35 6.0K
15:44 52.35 52.38 52.35 52.38 5.6K
15:45 52.38 52.41 52.35 52.36 2.9K
15:46 52.36 52.36 52.29 52.34 3.6K
15:47 52.32 52.32 52.26 52.27 3.8K
15:48 52.31 52.33 52.30 52.30 2.1K
15:49 52.30 52.34 52.30 52.34 1.8K
15:50 52.34 52.40 52.32 52.40 3.3K
15:51 52.45 52.67 52.42 52.42 7.2K
15:52 52.42 52.57 52.42 52.57 1.8K
15:53 52.57 52.57 52.46 52.46 7.5K
15:54 52.46 52.47 52.40 52.40 5.1K
15:55 52.40 52.52 52.40 52.51 18.5K
15:56 52.55 52.73 52.55 52.55 9.3K
15:57 52.55 52.63 52.55 52.59 10.9K
15:58 52.59 52.59 52.46 52.48 8.0K
15:59 52.51 52.59 52.51 52.54 18.3K
16:00 52.53 52.60 52.53 52.58 161.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available