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 53.42 57.00 53.00 53.34 9.5K
09:32 53.34 53.34 53.32 53.34 1.0K
09:33 53.34 53.34 53.34 53.34 0.9K
09:34 53.34 53.34 53.25 53.25 14.6K
09:35 53.25 53.30 53.01 53.30 0.5K
09:36 53.30 53.30 53.14 53.14 0.5K
09:37 53.26 53.26 53.26 53.26 0.5K
09:38 53.26 53.26 53.26 53.26 0.8K
09:39 53.26 53.30 53.26 53.30 0.7K
09:40 53.36 53.36 53.08 53.18 1.6K
09:41 53.17 53.42 53.17 53.42 2.5K
09:42 53.47 53.47 53.47 53.47 1.7K
09:43 53.47 53.53 53.47 53.53 0.3K
09:44 53.53 53.53 53.38 53.38 0.5K
09:45 53.38 53.38 53.38 53.38 0.5K
09:46 53.38 53.38 53.38 53.38 0.4K
09:47 53.38 53.38 53.38 53.38 0.1K
09:48 53.49 53.49 53.49 53.49 1.1K
09:49 53.49 53.49 53.38 53.38 0.5K
09:50 53.26 53.26 53.26 53.26 0.8K
09:51 53.26 53.55 53.26 53.55 6.6K
09:52 53.55 53.55 53.35 53.35 1.0K
09:53 53.35 53.35 53.26 53.26 6.6K
09:54 53.26 53.26 53.26 53.26 0.1K
09:55 53.20 53.20 53.20 53.20 0.3K
09:56 53.18 53.21 53.18 53.21 2.1K
09:57 53.21 53.28 53.21 53.28 0.9K
09:58 53.28 53.28 53.24 53.24 1.5K
09:59 53.23 53.23 53.07 53.14 3.7K
10:00 53.14 53.14 52.89 53.08 15.1K
10:01 52.92 52.92 52.80 52.80 2.9K
10:02 52.80 52.80 52.80 52.80 0.4K
10:03 52.80 52.80 52.61 52.61 1.9K
10:04 52.61 52.75 52.61 52.65 3.3K
10:05 52.62 52.79 52.62 52.79 3.2K
10:06 52.79 52.79 52.73 52.73 1.1K
10:07 52.73 52.73 52.73 52.73 1.0K
10:08 52.73 52.73 52.73 52.73 0.1K
10:09 52.73 52.88 52.73 52.88 2.6K
10:10 52.86 52.88 52.86 52.88 0.5K
10:11 52.75 52.84 52.71 52.84 2.8K
10:12 52.84 52.84 52.84 52.84 1.4K
10:13 52.93 52.93 52.83 52.83 1.0K
10:14 52.83 52.91 52.83 52.91 0.6K
10:15 52.88 52.88 52.88 52.88 0.9K
10:16 52.87 53.05 52.87 53.05 3.3K
10:17 53.05 53.05 52.90 52.94 2.6K
10:18 52.94 52.97 52.82 52.82 6.5K
10:19 52.82 52.82 52.76 52.76 0.4K
10:20 52.72 52.72 52.70 52.71 2.0K
10:21 52.71 52.86 52.71 52.72 0.9K
10:22 52.72 52.73 52.70 52.70 8.9K
10:23 52.70 52.70 52.50 52.68 10.8K
10:24 52.68 52.68 52.43 52.43 5.8K
10:25 52.43 52.43 52.43 52.43 0.4K
10:26 52.43 52.43 52.43 52.43 0.5K
10:27 52.43 52.45 52.14 52.14 2.4K
10:28 52.25 52.25 52.25 52.25 1.4K
10:29 52.26 52.26 52.26 52.26 1.4K
10:30 52.31 52.31 52.28 52.28 1.3K
10:31 52.28 52.28 52.10 52.10 3.4K
10:32 52.10 52.27 52.10 52.20 3.0K
10:33 52.20 52.20 52.10 52.10 1.0K
10:34 52.10 52.13 52.10 52.13 1.5K
10:35 52.10 52.14 52.10 52.14 2.1K
10:36 52.14 52.14 52.14 52.14 0.5K
10:37 52.14 52.14 52.10 52.13 1.2K
10:38 52.13 52.14 52.13 52.14 2.0K
10:39 52.14 52.24 52.14 52.24 2.1K
10:40 52.24 52.24 52.17 52.17 1.0K
10:41 52.10 52.13 52.10 52.13 1.1K
10:42 52.13 52.13 52.07 52.07 0.7K
10:43 52.07 52.07 52.02 52.04 0.6K
10:44 52.04 52.04 52.02 52.02 4.5K
10:45 52.02 52.02 51.93 51.93 1.2K
10:46 51.97 51.97 51.96 51.96 2.0K
10:47 51.96 51.99 51.82 51.82 2.0K
10:48 51.82 51.91 51.82 51.91 3.7K
10:49 51.94 52.11 51.94 52.07 4.5K
10:50 52.07 52.07 52.05 52.05 1.4K
10:51 52.05 52.05 52.05 52.05 0.4K
10:52 52.05 52.05 51.96 51.98 4.1K
10:53 51.98 52.01 51.94 52.01 2.1K
10:54 52.01 52.05 51.98 52.05 2.3K
10:55 52.05 52.06 52.05 52.06 2.2K
10:56 52.06 52.11 52.06 52.11 1.3K
10:57 52.11 52.11 52.11 52.11 0.8K
10:58 52.11 52.11 52.05 52.05 1.4K
10:59 52.05 52.15 52.05 52.15 1.8K
11:00 52.18 52.21 52.18 52.20 1.6K
11:01 52.31 52.37 52.31 52.37 1.6K
11:02 52.37 52.37 52.37 52.37 0.5K
11:03 52.37 52.46 52.37 52.46 1.7K
11:04 52.46 52.46 52.46 52.46 1.0K
11:05 52.46 52.46 52.43 52.43 1.4K
11:06 52.51 52.51 52.51 52.51 0.9K
11:07 52.51 52.51 52.43 52.43 0.5K
11:08 52.43 52.44 52.39 52.39 0.5K
11:09 52.39 52.42 52.29 52.29 2.9K
11:10 52.29 52.29 52.29 52.29 0.5K
11:11 52.29 52.29 52.29 52.29 0.5K
11:12 52.29 52.33 52.29 52.33 0.6K
11:13 52.33 52.45 52.33 52.41 0.9K
11:14 52.46 52.53 52.46 52.53 2.8K
11:15 52.54 52.54 52.51 52.51 3.1K
11:16 52.51 52.53 52.51 52.53 2.0K
11:17 52.53 52.53 52.53 52.53 0.2K
11:18 52.53 52.59 52.48 52.59 2.0K
11:19 52.59 52.64 52.53 52.53 3.2K
11:20 52.49 52.52 52.40 52.40 3.5K
11:21 52.34 52.67 52.34 52.67 17.9K
11:22 52.67 52.67 52.56 52.57 6.2K
11:23 52.57 52.57 52.54 52.57 3.1K
11:24 52.57 52.57 52.57 52.57 0.9K
11:25 52.57 52.69 52.57 52.66 2.3K
11:26 52.66 52.80 52.66 52.74 1.7K
11:27 52.74 52.74 52.65 52.65 1.2K
11:28 52.65 52.65 52.65 52.65 0.2K
11:29 52.61 52.74 52.61 52.74 13.9K
11:30 52.74 52.74 52.74 52.74 0.6K
11:31 52.74 52.74 52.72 52.72 0.5K
11:32 52.75 52.82 52.75 52.79 2.3K
11:33 52.79 52.79 52.66 52.74 8.6K
11:34 52.73 52.73 52.71 52.71 10.2K
11:35 52.71 52.74 52.71 52.71 1.1K
11:36 52.71 52.92 52.71 52.92 2.0K
11:37 52.92 52.92 52.84 52.86 1.5K
11:38 52.98 52.98 52.98 52.98 1.4K
11:39 52.98 52.98 52.94 52.94 0.3K
11:40 52.76 52.76 52.60 52.75 3.5K
11:41 52.65 52.65 52.65 52.65 1.4K
11:42 52.65 52.65 52.64 52.64 1.0K
11:43 52.64 52.64 52.54 52.54 1.1K
11:44 52.54 52.54 52.41 52.41 1.0K
11:45 52.26 52.26 52.26 52.26 0.6K
11:46 52.26 52.26 52.26 52.26 0.9K
11:47 52.33 52.43 52.33 52.43 1.0K
11:48 52.43 52.55 52.38 52.53 3.2K
11:49 52.53 52.53 52.52 52.52 0.6K
11:50 52.52 52.53 52.52 52.53 1.7K
11:51 52.53 52.53 52.50 52.53 2.6K
11:52 52.53 52.53 52.53 52.53 0.3K
11:53 52.53 52.53 52.40 52.40 1.2K
11:54 52.48 52.48 52.48 52.48 0.7K
11:55 52.48 52.48 52.48 52.48 0.1K
11:56 52.48 52.48 52.40 52.43 1.3K
11:57 52.41 52.41 52.30 52.30 0.8K
11:58 52.30 52.31 52.30 52.31 1.0K
11:59 52.31 52.36 52.31 52.36 1.9K
12:00 52.36 52.36 52.36 52.36 0.3K
12:01 52.38 52.38 52.37 52.37 1.1K
12:02 52.37 52.47 52.37 52.47 1.2K
12:03 52.47 52.47 52.47 52.47 0.2K
12:04 52.47 52.47 52.37 52.37 1.9K
12:05 52.37 52.37 52.37 52.37 0.4K
12:06 52.37 52.37 52.37 52.37 0.4K
12:07 52.37 52.37 52.37 52.37 0.2K
12:08 52.37 52.37 52.18 52.18 0.3K
12:09 52.18 52.18 52.18 52.18 0.1K
12:10 52.22 52.27 52.22 52.27 1.2K
12:11 52.27 52.27 52.27 52.27 2.2K
12:12 52.27 52.27 52.27 52.27 0.6K
12:13 52.27 52.27 52.27 52.27 0.4K
12:14 52.27 52.29 52.23 52.23 0.9K
12:15 52.20 52.42 52.20 52.42 6.9K
12:16 52.42 52.42 52.39 52.39 1.7K
12:17 52.32 52.32 52.22 52.22 2.0K
12:18 52.22 52.22 52.22 52.22 0.3K
12:19 52.22 52.22 52.22 52.22 0.9K
12:20 52.22 52.22 52.10 52.10 0.7K
12:21 52.10 52.10 52.10 52.10 0.6K
12:22 52.10 52.15 52.10 52.15 0.6K
12:23 52.14 52.14 52.14 52.14 0.5K
12:24 52.14 52.22 52.14 52.22 2.0K
12:25 52.22 52.22 52.22 52.22 4.3K
12:26 52.22 52.31 52.22 52.31 1.4K
12:27 52.31 52.31 52.31 52.31 0.6K
12:28 52.31 52.31 52.23 52.26 1.3K
12:29 52.38 52.38 52.38 52.38 0.8K
12:30 52.38 52.38 52.38 52.38 0.7K
12:31 52.38 52.38 52.38 52.38 0.3K
12:32 52.38 52.50 52.38 52.50 2.7K
12:33 52.50 52.50 52.50 52.50 0.2K
12:34 52.56 52.58 52.56 52.58 2.2K
12:35 52.58 52.67 52.58 52.67 0.4K
12:36 52.67 52.67 52.58 52.58 1.2K
12:37 52.44 52.44 52.44 52.44 0.6K
12:38 52.44 52.44 52.44 52.44 0.4K
12:39 52.44 52.44 52.27 52.27 0.7K
12:40 52.27 52.27 52.26 52.26 1.1K
12:41 52.26 52.26 52.26 52.26 0.3K
12:42 52.26 52.34 52.26 52.34 0.7K
12:43 52.34 52.34 52.26 52.27 3.1K
12:44 52.27 52.27 52.27 52.27 0.2K
12:45 52.27 52.28 52.27 52.28 0.2K
12:46 52.28 52.28 52.28 52.28 0.3K
12:47 52.28 52.36 52.28 52.36 0.9K
12:48 52.36 52.36 52.23 52.23 0.7K
12:49 52.31 52.31 52.25 52.25 3.6K
12:50 52.25 52.25 52.24 52.24 0.9K
12:51 52.24 52.24 52.24 52.24 0.6K
12:52 52.24 52.25 52.24 52.25 0.9K
12:53 52.25 52.25 52.25 52.25 0.9K
12:54 52.35 52.40 52.35 52.36 2.9K
12:55 52.36 52.36 52.28 52.28 0.2K
12:56 52.28 52.28 52.28 52.28 0.2K
12:57 52.28 52.34 52.28 52.34 0.7K
12:58 52.34 52.34 52.25 52.25 0.8K
12:59 52.25 52.31 52.25 52.31 2.0K
13:00 52.31 52.31 52.30 52.30 0.3K
13:01 52.18 52.18 52.09 52.09 4.7K
13:02 52.09 52.12 52.09 52.12 1.0K
13:03 52.12 52.14 52.02 52.02 6.0K
13:04 52.02 52.11 52.02 52.11 1.2K
13:05 52.11 52.11 52.11 52.11 0.2K
13:06 52.11 52.11 52.08 52.08 1.7K
13:07 52.04 52.08 52.04 52.08 1.5K
13:08 52.04 52.04 52.04 52.04 3.6K
13:09 52.04 52.04 51.97 51.97 2.1K
13:10 51.97 51.97 51.96 51.96 0.6K
13:11 51.93 51.97 51.93 51.97 2.9K
13:12 51.93 51.93 51.91 51.91 2.6K
13:13 51.91 51.91 51.88 51.88 1.0K
13:14 51.88 51.88 51.88 51.88 0.6K
13:15 51.88 52.00 51.88 52.00 6.3K
13:16 52.00 52.00 52.00 52.00 0.3K
13:17 52.00 52.05 52.00 52.01 1.1K
13:18 52.01 52.07 52.01 52.07 0.9K
13:19 52.07 52.07 51.97 52.01 0.8K
13:20 52.01 52.01 51.96 51.96 0.7K
13:21 51.96 52.07 51.96 52.07 0.4K
13:22 52.03 52.13 52.03 52.13 4.0K
13:23 52.13 52.17 52.08 52.17 1.1K
13:24 52.23 52.23 52.20 52.20 2.0K
13:25 52.20 52.27 52.20 52.27 1.1K
13:26 52.22 52.22 52.20 52.20 2.3K
13:27 52.20 52.20 52.20 52.20 0.2K
13:28 52.20 52.21 52.20 52.21 0.5K
13:29 52.21 52.21 52.21 52.21 0.3K
13:30 52.21 52.21 52.07 52.07 2.5K
13:31 52.07 52.07 52.03 52.03 2.0K
13:32 52.03 52.03 52.03 52.03 0.4K
13:33 52.03 52.10 52.03 52.10 1.3K
13:34 52.10 52.10 52.10 52.10 0.4K
13:35 52.06 52.06 52.00 52.06 3.0K
13:36 52.06 52.06 52.06 52.06 0.9K
13:37 52.04 52.04 52.01 52.01 2.8K
13:38 51.98 51.98 51.89 51.89 6.5K
13:39 51.89 51.90 51.89 51.90 3.3K
13:40 52.01 52.01 51.99 51.99 2.2K
13:41 51.99 51.99 51.97 51.97 1.2K
13:42 51.97 51.97 51.86 51.86 1.0K
13:43 51.86 51.96 51.86 51.96 0.6K
13:44 51.96 51.96 51.88 51.88 2.6K
13:45 51.88 51.99 51.88 51.92 2.9K
13:46 51.92 51.92 51.92 51.92 0.4K
13:47 51.92 51.92 51.77 51.77 2.3K
13:48 51.77 51.77 51.77 51.77 3.2K
13:49 51.77 51.77 51.70 51.70 0.9K
13:50 51.70 51.70 51.70 51.70 1.4K
13:51 51.70 51.72 51.70 51.72 0.5K
13:52 51.72 51.74 51.71 51.71 1.4K
13:53 51.71 51.71 51.71 51.71 1.0K
13:54 51.71 51.81 51.71 51.81 2.7K
13:55 51.81 51.85 51.81 51.85 0.9K
13:56 51.88 51.88 51.87 51.87 1.7K
13:57 51.87 51.87 51.87 51.87 2.0K
13:58 51.87 51.87 51.87 51.87 0.4K
13:59 51.78 51.84 51.78 51.83 1.3K
14:00 51.83 51.83 51.80 51.80 1.1K
14:01 51.80 51.80 51.80 51.80 0.5K
14:02 51.75 51.77 51.75 51.77 5.8K
14:03 51.83 51.87 51.83 51.87 2.4K
14:04 51.87 51.87 51.87 51.87 0.9K
14:05 51.87 51.87 51.82 51.82 0.7K
14:06 51.76 51.81 51.76 51.81 1.3K
14:07 51.81 51.81 51.81 51.81 0.7K
14:08 51.71 51.71 51.71 51.71 1.0K
14:09 51.71 51.71 51.62 51.62 6.4K
14:10 51.64 51.72 51.64 51.72 1.6K
14:11 51.79 51.87 51.79 51.87 1.1K
14:12 51.87 51.87 51.85 51.87 1.7K
14:13 51.87 52.00 51.87 52.00 1.5K
14:14 52.00 52.00 51.92 51.92 2.1K
14:15 51.92 51.92 51.92 51.92 0.6K
14:16 51.92 52.05 51.92 52.05 1.3K
14:17 52.05 52.05 52.05 52.05 1.1K
14:18 52.05 52.05 51.95 51.95 0.7K
14:19 51.95 51.99 51.95 51.99 0.3K
14:20 51.99 51.99 51.99 51.99 0.3K
14:21 51.99 51.99 51.85 51.85 1.5K
14:22 51.85 51.85 51.85 51.85 0.2K
14:23 51.85 51.85 51.85 51.85 0.4K
14:24 51.85 51.85 51.85 51.85 0.4K
14:25 51.86 51.88 51.83 51.83 1.7K
14:26 51.83 51.84 51.83 51.84 3.1K
14:27 51.84 51.84 51.82 51.82 0.6K
14:28 51.82 51.82 51.82 51.82 0.4K
14:29 51.74 51.80 51.74 51.79 2.5K
14:30 51.79 51.79 51.74 51.74 1.5K
14:31 51.90 51.93 51.90 51.93 2.2K
14:32 52.04 52.04 52.03 52.03 2.7K
14:33 52.03 52.03 51.98 51.98 1.4K
14:34 51.89 51.89 51.89 51.89 0.5K
14:35 51.89 51.89 51.88 51.88 0.8K
14:36 51.88 51.88 51.88 51.88 2.8K
14:37 51.88 51.88 51.88 51.88 0.3K
14:38 51.88 51.95 51.88 51.95 1.5K
14:39 51.95 51.95 51.89 51.89 1.0K
14:40 51.89 51.91 51.89 51.91 1.0K
14:41 51.91 51.91 51.87 51.87 1.5K
14:42 51.87 51.87 51.84 51.84 0.9K
14:43 51.81 51.93 51.81 51.93 2.2K
14:44 51.93 51.93 51.90 51.90 1.3K
14:45 51.90 51.90 51.86 51.86 1.2K
14:46 51.86 51.92 51.86 51.92 1.1K
14:47 51.92 51.94 51.91 51.94 4.4K
14:48 51.94 51.95 51.91 51.95 0.9K
14:49 51.95 51.95 51.90 51.90 1.4K
14:50 51.90 51.90 51.85 51.85 1.4K
14:51 51.83 51.85 51.83 51.85 1.2K
14:52 51.85 51.85 51.84 51.84 4.5K
14:53 51.84 51.84 51.84 51.84 0.2K
14:54 51.84 51.84 51.77 51.77 3.6K
14:55 51.77 51.77 51.77 51.77 0.6K
14:56 51.77 51.77 51.64 51.64 5.8K
14:57 51.61 51.62 51.56 51.57 7.4K
14:58 51.57 51.57 51.56 51.56 1.9K
14:59 51.56 51.57 51.56 51.57 0.3K
15:00 51.60 51.60 51.54 51.59 2.4K
15:01 51.59 51.75 51.59 51.70 4.5K
15:02 51.76 51.76 51.76 51.76 0.9K
15:03 51.76 51.76 51.76 51.76 0.7K
15:04 51.76 51.76 51.67 51.67 2.0K
15:05 51.67 51.67 51.60 51.60 1.0K
15:06 51.60 51.60 51.60 51.60 0.5K
15:07 51.50 51.50 51.12 51.22 4.7K
15:08 51.22 51.22 51.12 51.20 1.5K
15:09 51.20 51.20 51.20 51.20 0.8K
15:10 51.20 51.20 51.20 51.20 1.1K
15:11 51.20 51.30 51.20 51.24 1.9K
15:12 51.25 51.25 51.13 51.21 1.5K
15:13 51.21 51.36 51.21 51.36 3.4K
15:14 51.36 51.36 51.22 51.22 1.1K
15:15 51.22 51.40 51.22 51.40 0.6K
15:16 51.35 51.40 51.29 51.36 3.2K
15:17 51.47 51.55 51.47 51.48 6.0K
15:18 51.48 51.51 51.48 51.50 3.1K
15:19 51.50 51.51 51.50 51.51 0.9K
15:20 51.63 51.73 51.63 51.73 3.5K
15:21 51.73 51.77 51.73 51.77 2.6K
15:22 51.80 51.82 51.80 51.82 1.2K
15:23 51.82 51.82 51.82 51.82 0.7K
15:24 51.82 51.84 51.82 51.82 2.2K
15:25 51.82 51.94 51.82 51.93 2.7K
15:26 51.93 51.93 51.93 51.93 0.9K
15:27 51.93 52.03 51.86 52.03 3.6K
15:28 52.03 52.10 52.03 52.10 2.8K
15:29 52.10 52.10 52.10 52.10 1.4K
15:30 52.10 52.10 51.94 51.94 5.1K
15:31 51.94 51.99 51.94 51.99 2.0K
15:32 51.99 51.99 51.88 51.88 0.5K
15:33 51.88 52.06 51.88 51.95 4.8K
15:34 51.95 52.14 51.95 52.05 3.0K
15:35 52.05 52.34 52.05 52.34 3.6K
15:36 52.40 52.40 52.40 52.40 1.9K
15:37 52.40 52.40 52.30 52.30 3.2K
15:38 52.30 52.30 52.11 52.11 3.1K
15:39 52.11 52.11 52.08 52.08 3.2K
15:40 52.08 52.08 51.88 52.05 11.2K
15:41 52.01 52.04 51.99 51.99 4.6K
15:42 51.94 51.96 51.79 51.85 8.1K
15:43 51.85 51.87 51.70 51.70 3.8K
15:44 51.70 51.76 51.70 51.70 1.4K
15:45 51.78 51.78 51.61 51.66 3.2K
15:46 51.66 51.71 51.61 51.71 3.2K
15:47 51.69 51.72 51.63 51.68 2.9K
15:48 51.64 51.72 51.64 51.72 5.1K
15:49 51.72 51.77 51.72 51.77 5.9K
15:50 51.77 51.77 51.70 51.74 2.5K
15:51 51.76 51.90 51.76 51.90 4.8K
15:52 51.90 51.90 51.79 51.82 9.3K
15:53 51.82 51.82 51.67 51.67 8.0K
15:54 51.63 51.67 51.61 51.61 4.7K
15:55 51.61 51.61 51.55 51.60 13.4K
15:56 51.43 51.63 51.43 51.58 18.5K
15:57 51.58 51.82 51.58 51.77 19.4K
15:58 51.84 51.90 51.78 51.84 25.7K
15:59 51.84 51.84 51.81 51.84 26.5K
16:00 51.88 52.04 51.87 51.98 358.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available