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 52.69 53.75 52.69 52.69 7.0K
09:32 52.69 52.74 52.69 52.74 0.1K
09:33 52.74 52.74 52.71 52.71 0.4K
09:34 52.71 52.71 52.71 52.71 0.2K
09:35 52.71 52.71 52.28 52.28 0.5K
09:36 52.28 52.28 52.28 52.28 0.1K
09:37 52.28 52.28 52.28 52.28 0.3K
09:38 52.28 52.45 52.16 52.16 2.5K
09:39 52.16 52.16 52.16 52.16 0.0K
09:40 52.16 52.16 52.16 52.16 0.3K
09:41 52.16 52.74 52.16 52.56 3.1K
09:42 52.56 52.74 52.56 52.74 0.1K
09:43 52.74 52.75 52.74 52.75 1.3K
09:44 52.75 52.75 52.75 52.75 0.4K
09:45 52.75 52.75 52.75 52.75 0.2K
09:46 52.75 53.01 52.75 53.01 0.2K
09:47 53.01 53.23 53.01 53.03 1.6K
09:48 53.03 53.03 53.03 53.03 0.0K
09:49 53.03 53.11 53.03 53.11 0.2K
09:50 53.11 53.11 53.11 53.11 0.1K
09:51 53.11 53.11 53.11 53.11 0.0K
09:52 53.11 53.11 53.11 53.11 0.1K
09:53 53.09 53.27 53.08 53.27 2.0K
09:54 53.09 53.09 53.09 53.09 0.8K
09:55 53.09 53.30 53.09 53.14 2.4K
09:56 53.14 53.34 53.14 53.34 0.1K
09:57 53.22 53.22 53.17 53.18 5.5K
09:58 53.24 53.24 53.24 53.24 0.4K
09:59 53.40 53.40 53.24 53.24 6.9K
10:00 53.24 53.24 53.24 53.24 0.1K
10:01 53.08 53.08 52.73 52.73 27.4K
10:02 52.72 52.96 52.71 52.96 5.2K
10:03 52.96 52.96 52.93 52.93 1.0K
10:04 53.02 53.02 53.02 53.02 0.2K
10:05 53.02 53.18 53.02 53.18 0.7K
10:06 53.18 53.18 53.18 53.18 0.5K
10:07 53.18 53.18 53.18 53.18 0.2K
10:08 53.18 53.18 53.02 53.02 0.1K
10:09 53.02 53.02 53.00 53.01 1.1K
10:10 53.00 53.00 53.00 53.00 3.3K
10:11 52.98 52.98 52.98 52.98 0.2K
10:12 52.98 52.99 52.98 52.99 0.3K
10:13 53.00 53.00 52.97 52.97 1.6K
10:14 52.97 52.98 52.96 52.96 9.0K
10:15 52.96 52.97 52.96 52.97 2.3K
10:16 52.97 52.97 52.84 52.93 2.3K
10:17 52.88 52.91 52.86 52.86 4.5K
10:18 52.84 52.86 52.80 52.86 14.5K
10:19 52.86 53.19 52.86 53.19 4.0K
10:20 53.19 53.19 53.19 53.19 0.5K
10:21 53.19 53.19 52.94 52.97 2.5K
10:22 52.97 52.97 52.97 52.97 0.1K
10:23 52.97 52.97 52.97 52.97 0.4K
10:24 52.97 53.07 52.97 53.07 1.1K
10:25 53.07 53.14 53.07 53.14 0.6K
10:26 53.14 53.14 53.10 53.14 1.3K
10:27 53.14 53.14 53.14 53.14 0.0K
10:28 53.14 53.14 53.02 53.02 0.5K
10:29 53.02 53.02 53.00 53.00 2.4K
10:30 53.00 53.00 53.00 53.00 0.0K
10:31 52.88 53.01 52.88 53.01 3.3K
10:32 52.90 52.91 52.80 52.80 3.9K
10:33 52.70 52.77 52.70 52.76 6.1K
10:34 52.76 52.76 52.76 52.76 0.0K
10:35 52.76 52.76 52.76 52.76 0.7K
10:36 52.76 52.76 52.76 52.76 0.2K
10:37 52.76 52.76 52.73 52.73 2.4K
10:38 52.73 52.73 52.66 52.66 0.6K
10:39 52.60 52.60 52.54 52.54 3.8K
10:40 52.54 52.54 52.54 52.54 0.2K
10:41 52.48 52.48 52.40 52.40 7.2K
10:42 52.40 52.42 52.40 52.41 1.1K
10:43 52.49 52.51 52.49 52.51 2.1K
10:44 52.51 52.68 52.51 52.68 0.2K
10:45 52.68 52.80 52.64 52.64 0.6K
10:46 52.70 52.70 52.70 52.70 0.7K
10:47 52.87 52.99 52.87 52.90 2.0K
10:48 52.90 53.02 52.90 53.02 0.5K
10:49 53.02 53.02 52.95 52.96 0.8K
10:50 53.11 53.11 53.11 53.11 2.5K
10:51 53.11 53.25 53.11 53.25 1.8K
10:52 53.25 53.25 53.09 53.09 1.4K
10:53 53.09 53.09 53.09 53.09 0.2K
10:54 53.07 53.07 53.06 53.06 1.0K
10:55 53.06 53.33 53.06 53.32 0.8K
10:56 53.44 53.44 53.41 53.41 0.4K
10:57 53.41 53.43 53.33 53.33 1.1K
10:58 53.33 53.36 53.30 53.30 3.8K
10:59 53.43 53.50 53.41 53.41 1.4K
11:00 53.41 53.41 53.41 53.41 0.1K
11:01 53.41 53.45 53.37 53.45 3.7K
11:02 53.45 53.45 53.45 53.45 1.1K
11:03 53.45 53.45 53.34 53.37 2.3K
11:04 53.37 53.37 53.37 53.37 0.4K
11:05 53.37 53.47 53.37 53.47 0.7K
11:06 53.47 53.47 53.47 53.47 0.1K
11:07 53.47 53.47 53.26 53.32 1.2K
11:08 53.32 53.41 53.32 53.41 1.5K
11:09 53.38 53.38 53.38 53.38 0.8K
11:10 53.38 53.38 53.38 53.38 0.1K
11:11 53.38 53.38 53.20 53.20 0.4K
11:12 53.20 53.20 53.07 53.07 1.0K
11:13 53.07 53.07 53.07 53.07 0.3K
11:14 53.07 53.18 53.07 53.18 0.8K
11:15 53.18 53.18 53.18 53.18 0.9K
11:16 53.18 53.18 53.18 53.18 0.3K
11:17 53.18 53.18 53.00 53.00 0.3K
11:18 52.98 53.00 52.95 52.95 8.5K
11:19 52.95 52.95 52.95 52.95 0.1K
11:20 52.95 52.95 52.90 52.90 0.3K
11:21 52.90 53.07 52.90 53.07 1.1K
11:22 53.04 53.04 52.90 52.99 3.6K
11:23 52.99 52.99 52.95 52.95 0.2K
11:24 52.95 52.97 52.94 52.97 0.4K
11:25 52.97 52.99 52.90 52.90 1.6K
11:26 52.89 52.89 52.81 52.81 7.1K
11:27 52.81 52.81 52.68 52.70 0.9K
11:28 52.70 52.70 52.68 52.68 1.5K
11:29 52.68 52.71 52.68 52.71 0.7K
11:30 52.65 52.65 52.64 52.64 0.7K
11:31 52.64 52.64 52.64 52.64 0.3K
11:32 52.64 52.69 52.62 52.69 0.6K
11:33 52.69 52.69 52.59 52.59 1.1K
11:34 52.59 52.77 52.59 52.77 5.6K
11:35 52.77 52.80 52.77 52.80 1.1K
11:36 52.76 52.77 52.76 52.77 0.8K
11:37 52.77 52.77 52.52 52.52 3.7K
11:38 52.56 52.56 52.40 52.47 1.8K
11:39 52.48 52.48 52.42 52.42 1.5K
11:40 52.48 52.48 52.46 52.46 1.1K
11:41 52.42 52.42 52.42 52.42 0.8K
11:42 52.43 52.43 52.40 52.40 1.9K
11:43 52.42 52.43 52.38 52.41 2.3K
11:44 52.39 52.39 52.39 52.39 0.7K
11:45 52.42 52.56 52.42 52.56 3.9K
11:46 52.56 52.66 52.56 52.66 2.7K
11:47 52.66 52.74 52.66 52.74 1.3K
11:48 52.69 52.69 52.60 52.60 1.6K
11:49 52.60 52.60 52.49 52.49 9.8K
11:50 52.42 52.49 52.42 52.49 1.8K
11:51 52.49 52.49 52.44 52.44 2.3K
11:52 52.47 52.48 52.44 52.45 5.4K
11:53 52.48 52.48 52.42 52.42 4.4K
11:54 52.42 52.44 52.42 52.44 0.4K
11:55 52.39 52.43 52.38 52.41 13.6K
11:56 52.41 52.44 52.41 52.44 0.7K
11:57 52.47 52.50 52.47 52.50 2.5K
11:58 52.50 52.50 52.46 52.49 1.1K
11:59 52.49 52.49 52.48 52.48 1.9K
12:00 52.41 52.52 52.40 52.52 2.6K
12:01 52.52 52.59 52.52 52.59 0.8K
12:02 52.59 52.59 52.56 52.56 0.3K
12:03 52.56 52.62 52.56 52.62 0.5K
12:04 52.62 52.65 52.62 52.62 1.3K
12:05 52.73 52.81 52.69 52.69 2.7K
12:06 52.69 52.80 52.69 52.80 0.5K
12:07 52.80 52.80 52.77 52.77 0.5K
12:08 52.65 52.65 52.63 52.63 0.5K
12:09 52.64 52.72 52.64 52.65 0.6K
12:10 52.65 52.66 52.65 52.66 5.2K
12:11 52.66 52.66 52.62 52.62 0.5K
12:12 52.62 52.62 52.50 52.57 1.4K
12:13 52.57 52.57 52.50 52.50 0.3K
12:14 52.50 52.50 52.46 52.50 0.9K
12:15 52.51 52.57 52.51 52.57 1.4K
12:16 52.57 52.57 52.46 52.46 0.7K
12:17 52.46 52.46 52.46 52.46 0.2K
12:18 52.46 52.46 52.40 52.40 0.4K
12:19 52.40 52.40 52.40 52.40 0.9K
12:20 52.40 52.40 52.40 52.40 0.3K
12:21 52.40 52.46 52.40 52.46 1.9K
12:22 52.46 52.49 52.46 52.49 1.3K
12:23 52.52 52.52 52.52 52.52 0.8K
12:24 52.52 52.68 52.52 52.68 0.7K
12:25 52.68 52.68 52.68 52.68 0.2K
12:26 52.68 52.68 52.65 52.65 1.0K
12:27 52.67 52.75 52.67 52.67 3.3K
12:28 52.67 52.80 52.65 52.80 1.3K
12:29 52.80 52.80 52.80 52.80 0.3K
12:30 52.80 52.80 52.80 52.80 0.3K
12:31 52.79 52.87 52.79 52.87 1.8K
12:32 52.87 52.89 52.86 52.89 0.7K
12:33 52.90 52.90 52.90 52.90 1.6K
12:34 53.02 53.02 53.00 53.00 3.1K
12:35 53.00 53.00 53.00 53.00 0.4K
12:36 53.00 53.24 53.00 53.24 0.7K
12:37 53.35 53.35 53.24 53.24 0.6K
12:38 53.39 53.40 53.36 53.40 1.5K
12:39 53.42 53.42 53.24 53.24 1.5K
12:40 53.24 53.30 53.24 53.30 0.7K
12:41 53.30 53.30 53.30 53.30 0.3K
12:42 53.25 53.25 53.21 53.21 0.6K
12:43 53.21 53.27 53.21 53.27 1.3K
12:44 53.27 53.30 53.26 53.30 0.9K
12:45 53.30 53.39 53.30 53.37 1.7K
12:46 53.50 53.56 53.50 53.56 3.4K
12:47 53.52 53.52 53.51 53.51 0.8K
12:48 53.50 53.50 53.46 53.46 2.3K
12:49 53.46 53.46 53.43 53.43 1.1K
12:50 53.43 53.43 53.37 53.37 0.7K
12:51 53.41 53.43 53.41 53.43 1.7K
12:52 53.43 53.43 53.43 53.43 0.3K
12:53 53.43 53.49 53.43 53.49 1.6K
12:54 53.49 53.71 53.49 53.71 1.4K
12:55 53.64 53.74 53.63 53.74 2.7K
12:56 53.74 53.87 53.74 53.87 5.3K
12:57 53.87 53.91 53.85 53.89 5.1K
12:58 53.84 53.84 53.66 53.68 15.1K
12:59 53.71 53.71 53.39 53.39 10.5K
13:00 53.41 53.46 53.41 53.45 1.9K
13:01 53.48 53.48 53.47 53.47 2.1K
13:02 53.60 53.71 53.60 53.71 1.7K
13:03 53.67 53.80 53.67 53.75 1.9K
13:04 53.75 53.79 53.75 53.79 0.3K
13:05 53.97 53.97 53.89 53.89 3.0K
13:06 54.10 54.18 54.10 54.18 1.2K
13:07 54.18 54.18 54.00 54.08 3.9K
13:08 54.08 54.12 54.08 54.12 0.4K
13:09 54.12 54.14 54.12 54.14 0.9K
13:10 54.07 54.07 53.97 53.97 3.0K
13:11 53.96 53.96 53.96 53.96 0.4K
13:12 53.96 53.96 53.74 53.81 2.2K
13:13 53.89 53.89 53.89 53.89 1.2K
13:14 53.89 53.93 53.89 53.93 0.8K
13:15 53.93 54.08 53.93 54.08 2.6K
13:16 54.00 54.00 53.91 53.91 2.1K
13:17 53.91 53.94 53.91 53.94 1.4K
13:18 53.94 53.94 53.86 53.86 1.1K
13:19 53.90 54.00 53.90 54.00 4.5K
13:20 54.00 54.04 53.99 54.04 2.5K
13:21 54.00 54.03 53.99 53.99 4.0K
13:22 53.99 53.99 53.98 53.98 0.4K
13:23 53.86 53.97 53.86 53.97 1.5K
13:24 53.97 53.97 53.97 53.97 0.4K
13:25 53.93 53.93 53.76 53.76 1.5K
13:26 53.86 53.86 53.85 53.85 1.8K
13:27 53.85 53.88 53.85 53.88 0.8K
13:28 53.88 53.88 53.88 53.88 0.4K
13:29 53.89 53.89 53.89 53.89 1.4K
13:30 53.89 53.89 53.79 53.79 1.1K
13:31 53.79 53.79 53.79 53.79 0.4K
13:32 53.79 53.79 53.79 53.79 0.4K
13:33 53.79 53.79 53.76 53.76 1.6K
13:34 53.79 53.79 53.69 53.69 2.8K
13:35 53.69 53.69 53.69 53.69 0.1K
13:36 53.69 53.69 53.69 53.69 0.8K
13:37 53.69 53.82 53.69 53.82 2.0K
13:38 53.79 53.82 53.79 53.82 1.6K
13:39 53.82 53.92 53.82 53.92 1.6K
13:40 53.95 53.95 53.93 53.93 1.2K
13:41 53.93 53.97 53.93 53.97 0.7K
13:42 53.97 54.00 53.96 53.96 7.3K
13:43 53.98 53.98 53.93 53.93 2.4K
13:44 53.93 53.93 53.81 53.81 0.8K
13:45 53.81 53.89 53.81 53.89 1.8K
13:46 53.89 53.92 53.89 53.92 1.4K
13:47 53.92 54.00 53.92 54.00 0.9K
13:48 54.00 54.12 54.00 54.12 1.2K
13:49 54.12 54.12 54.12 54.12 0.4K
13:50 54.12 54.12 54.00 54.00 3.0K
13:51 54.00 54.00 53.96 53.96 5.7K
13:52 53.96 54.00 53.96 54.00 1.5K
13:53 54.02 54.14 54.02 54.14 0.8K
13:54 54.14 54.14 54.10 54.10 0.9K
13:55 54.10 54.10 54.09 54.10 1.4K
13:56 54.10 54.10 54.08 54.08 0.8K
13:57 54.08 54.08 54.07 54.07 0.4K
13:58 54.03 54.08 54.03 54.08 1.7K
13:59 54.08 54.19 54.08 54.19 0.7K
14:00 54.19 54.22 54.19 54.22 1.6K
14:01 54.22 54.28 54.22 54.28 0.8K
14:02 54.28 54.30 54.28 54.30 1.2K
14:03 54.33 54.39 54.32 54.39 1.3K
14:04 54.39 54.39 54.39 54.39 0.2K
14:05 54.39 54.39 54.21 54.21 2.3K
14:06 54.21 54.38 54.21 54.36 4.7K
14:07 54.33 54.33 54.22 54.25 2.6K
14:08 54.24 54.24 54.16 54.16 1.5K
14:09 54.14 54.14 54.13 54.14 1.7K
14:10 54.13 54.13 54.10 54.10 3.1K
14:11 54.14 54.14 54.14 54.14 0.8K
14:12 54.20 54.30 54.20 54.30 1.9K
14:13 54.31 54.31 54.31 54.31 0.3K
14:14 54.31 54.31 54.28 54.28 0.6K
14:15 54.31 54.31 54.31 54.31 0.1K
14:16 54.31 54.31 54.30 54.30 0.2K
14:17 54.30 54.30 54.30 54.30 0.3K
14:18 54.30 54.32 54.30 54.32 1.2K
14:19 54.32 54.33 54.32 54.33 0.3K
14:20 54.33 54.42 54.33 54.42 0.8K
14:21 54.42 54.52 54.42 54.52 0.8K
14:22 54.52 54.52 54.52 54.52 0.1K
14:23 54.52 54.52 54.52 54.52 0.2K
14:24 54.63 54.73 54.63 54.73 3.1K
14:25 54.73 54.77 54.73 54.77 0.7K
14:26 54.77 54.77 54.70 54.70 3.8K
14:27 54.65 54.65 54.57 54.58 2.1K
14:28 54.58 54.66 54.56 54.66 1.1K
14:29 54.66 54.66 54.66 54.66 0.4K
14:30 54.63 54.77 54.58 54.77 4.0K
14:31 54.77 54.77 54.72 54.74 1.1K
14:32 54.74 54.74 54.74 54.74 0.8K
14:33 54.77 54.84 54.77 54.84 0.9K
14:34 54.84 54.84 54.77 54.77 1.6K
14:35 54.77 54.77 54.76 54.76 0.8K
14:36 54.76 54.80 54.76 54.80 1.0K
14:37 54.73 54.79 54.68 54.79 2.4K
14:38 54.79 54.85 54.79 54.85 0.8K
14:39 54.85 54.93 54.85 54.93 1.9K
14:40 54.94 54.94 54.87 54.87 1.8K
14:41 54.87 54.90 54.87 54.90 1.6K
14:42 54.90 54.90 54.90 54.90 0.7K
14:43 54.90 54.90 54.83 54.83 1.6K
14:44 54.80 54.80 54.72 54.72 1.2K
14:45 54.72 54.72 54.63 54.63 0.9K
14:46 54.64 54.64 54.52 54.56 2.0K
14:47 54.56 54.64 54.56 54.64 3.2K
14:48 54.64 54.64 54.59 54.60 1.5K
14:49 54.60 54.60 54.60 54.60 0.3K
14:50 54.58 54.62 54.58 54.59 4.6K
14:51 54.59 54.66 54.57 54.66 11.3K
14:52 54.72 54.72 54.60 54.60 2.9K
14:53 54.60 54.60 54.60 54.60 0.6K
14:54 54.60 54.68 54.54 54.68 4.8K
14:55 54.68 54.71 54.65 54.71 0.4K
14:56 54.71 54.71 54.69 54.69 0.5K
14:57 54.72 54.77 54.68 54.68 1.1K
14:58 54.68 54.68 54.68 54.68 0.2K
14:59 54.68 54.68 54.68 54.68 0.4K
15:00 54.62 54.65 54.61 54.61 3.1K
15:01 54.65 54.65 54.60 54.60 4.0K
15:02 54.60 54.70 54.60 54.70 2.0K
15:03 54.74 54.74 54.73 54.73 1.1K
15:04 54.73 54.73 54.68 54.68 0.8K
15:05 54.68 54.68 54.63 54.63 0.9K
15:06 54.63 54.65 54.63 54.65 0.5K
15:07 54.65 54.68 54.65 54.68 0.8K
15:08 54.68 54.73 54.68 54.73 2.3K
15:09 54.76 54.83 54.76 54.83 1.0K
15:10 54.83 54.83 54.83 54.83 0.1K
15:11 54.85 54.90 54.82 54.90 2.3K
15:12 54.90 54.92 54.90 54.92 0.7K
15:13 54.85 54.85 54.85 54.85 0.9K
15:14 54.85 54.87 54.84 54.87 2.4K
15:15 54.85 54.85 54.85 54.85 1.1K
15:16 54.85 54.85 54.62 54.62 1.3K
15:17 54.58 54.75 54.58 54.75 4.3K
15:18 54.75 54.75 54.74 54.74 0.6K
15:19 54.74 54.90 54.74 54.90 1.0K
15:20 54.90 54.94 54.90 54.94 1.9K
15:21 54.94 54.94 54.73 54.73 3.4K
15:22 54.73 54.79 54.73 54.79 0.4K
15:23 54.79 54.79 54.69 54.69 1.7K
15:24 54.69 54.73 54.69 54.73 2.0K
15:25 54.73 54.73 54.73 54.73 0.5K
15:26 54.70 54.75 54.70 54.75 0.7K
15:27 54.74 54.74 54.74 54.74 0.7K
15:28 54.74 54.81 54.74 54.79 1.6K
15:29 54.79 54.83 54.79 54.83 1.6K
15:30 54.83 54.83 54.75 54.75 1.4K
15:31 54.75 54.82 54.75 54.82 2.2K
15:32 54.82 54.84 54.82 54.83 0.5K
15:33 54.83 54.83 54.73 54.75 3.3K
15:34 54.75 54.76 54.75 54.76 0.5K
15:35 54.76 54.85 54.76 54.85 1.4K
15:36 54.85 54.85 54.85 54.85 0.6K
15:37 54.85 54.85 54.74 54.74 2.0K
15:38 54.70 54.74 54.68 54.69 4.2K
15:39 54.61 54.70 54.61 54.62 3.6K
15:40 54.51 54.59 54.51 54.59 3.3K
15:41 54.64 54.64 54.53 54.57 2.6K
15:42 54.57 54.64 54.50 54.64 3.8K
15:43 54.64 54.64 54.47 54.47 2.4K
15:44 54.47 54.75 54.47 54.75 2.0K
15:45 54.75 54.75 54.75 54.75 1.3K
15:46 54.78 54.79 54.73 54.73 2.9K
15:47 54.73 54.82 54.73 54.82 1.0K
15:48 54.82 54.84 54.79 54.79 1.8K
15:49 54.79 54.79 54.79 54.79 0.7K
15:50 54.79 54.89 54.79 54.89 4.8K
15:51 54.79 54.88 54.79 54.80 5.4K
15:52 54.80 54.84 54.80 54.83 2.0K
15:53 54.83 54.86 54.83 54.86 2.2K
15:54 54.81 54.83 54.74 54.83 5.1K
15:55 54.83 54.96 54.79 54.96 12.0K
15:56 55.07 55.15 55.07 55.15 4.9K
15:57 55.15 55.15 54.98 54.98 12.6K
15:58 54.97 54.97 54.82 54.89 14.1K
15:59 54.88 54.92 54.85 54.89 21.3K
16:00 54.89 54.96 54.88 54.88 239.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available