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 51.82 52.21 47.12 51.85 14.4K
09:32 51.85 51.85 51.85 51.85 0.1K
09:33 51.71 51.80 51.62 51.62 5.0K
09:34 51.62 51.62 51.62 51.62 0.6K
09:35 51.62 51.62 51.58 51.58 1.3K
09:36 51.55 51.75 51.55 51.71 1.8K
09:37 51.71 51.71 51.71 51.71 0.1K
09:38 51.71 51.90 51.71 51.79 2.5K
09:39 51.78 51.78 51.76 51.76 0.7K
09:40 51.76 51.98 51.76 51.98 2.9K
09:41 51.98 51.98 51.98 51.98 0.3K
09:42 51.98 51.98 51.69 51.69 0.7K
09:43 51.69 51.87 51.65 51.87 4.9K
09:44 51.87 51.90 51.87 51.90 1.0K
09:45 51.77 51.77 51.77 51.77 1.0K
09:46 51.77 51.77 51.70 51.70 0.6K
09:47 51.70 51.70 51.70 51.70 0.1K
09:48 51.70 52.03 51.70 52.03 2.4K
09:49 52.17 52.32 52.17 52.32 3.7K
09:50 52.32 52.66 52.32 52.66 0.9K
09:51 52.66 52.93 52.65 52.93 1.1K
09:52 52.93 52.93 52.38 52.38 0.5K
09:53 52.38 52.73 52.38 52.73 1.3K
09:54 52.73 52.73 52.38 52.38 2.8K
09:55 52.38 52.38 52.26 52.26 0.5K
09:56 52.11 52.11 52.00 52.00 0.4K
09:57 52.00 52.13 52.00 52.13 2.0K
09:58 52.13 52.23 52.13 52.23 1.4K
09:59 52.34 52.34 52.34 52.34 0.2K
10:00 52.34 52.34 52.34 52.34 0.4K
10:01 52.34 52.34 52.34 52.34 0.4K
10:02 52.34 53.07 52.34 52.92 2.9K
10:03 52.92 52.92 52.39 52.39 3.9K
10:04 52.39 52.39 52.16 52.16 1.6K
10:05 52.16 52.16 51.92 51.92 1.4K
10:06 51.91 51.91 51.90 51.90 0.4K
10:07 52.18 52.18 52.18 52.18 1.5K
10:08 52.18 52.28 52.18 52.28 0.3K
10:09 52.28 52.28 52.28 52.28 0.3K
10:10 52.28 52.53 52.28 52.53 2.0K
10:11 52.53 52.67 52.49 52.49 1.4K
10:12 52.49 52.49 52.42 52.42 1.8K
10:13 52.30 52.30 52.30 52.30 1.9K
10:14 52.30 52.30 52.20 52.20 0.6K
10:15 52.20 52.20 52.15 52.15 0.6K
10:16 52.00 52.17 52.00 52.17 0.7K
10:17 52.17 52.25 52.17 52.25 1.1K
10:18 52.17 52.17 52.05 52.05 1.0K
10:19 52.06 52.06 52.05 52.05 2.2K
10:20 52.13 52.14 52.12 52.12 3.0K
10:21 52.13 52.13 51.99 52.05 3.8K
10:22 52.05 52.16 52.05 52.16 0.5K
10:23 51.80 51.80 51.80 51.80 2.1K
10:24 51.80 51.80 51.55 51.55 0.7K
10:25 51.55 51.55 51.41 51.46 1.7K
10:26 51.46 51.46 51.43 51.43 0.6K
10:27 51.43 51.43 51.43 51.43 1.5K
10:28 51.43 51.43 51.23 51.23 6.6K
10:29 51.23 51.23 51.00 51.00 4.1K
10:30 51.00 51.24 51.00 51.11 3.0K
10:31 51.11 51.36 51.11 51.17 5.6K
10:32 51.26 51.45 51.26 51.45 4.2K
10:33 51.45 51.45 51.32 51.32 2.2K
10:34 51.32 51.33 51.17 51.17 0.8K
10:35 51.11 51.11 51.11 51.11 2.1K
10:36 51.07 51.07 50.98 50.98 3.1K
10:37 51.16 51.17 51.08 51.08 2.7K
10:38 51.08 51.08 50.78 50.89 3.6K
10:39 50.89 50.91 50.89 50.90 0.8K
10:40 50.90 50.90 50.82 50.89 0.9K
10:41 50.89 51.01 50.89 50.92 2.3K
10:42 50.92 50.92 50.82 50.82 0.9K
10:43 50.82 50.82 50.82 50.82 0.4K
10:44 50.82 50.99 50.82 50.99 1.5K
10:45 51.36 51.46 51.36 51.36 2.4K
10:46 51.36 51.42 51.36 51.42 1.7K
10:47 51.37 51.38 51.37 51.38 1.2K
10:48 51.22 51.22 51.22 51.22 2.3K
10:49 51.22 51.22 51.15 51.15 1.5K
10:50 51.14 51.14 51.07 51.08 2.3K
10:51 51.19 51.19 51.14 51.14 1.8K
10:52 51.29 51.29 51.21 51.21 2.9K
10:53 51.21 51.39 51.21 51.36 1.5K
10:54 51.48 51.48 51.44 51.44 2.7K
10:55 51.44 51.44 51.42 51.42 1.4K
10:56 51.42 51.42 51.23 51.24 1.1K
10:57 51.17 51.17 51.10 51.10 1.4K
10:58 51.10 51.28 51.10 51.28 1.7K
10:59 51.28 51.28 51.28 51.28 0.3K
11:00 51.28 51.28 51.16 51.16 0.7K
11:01 51.16 51.16 51.10 51.10 0.5K
11:02 51.13 51.25 51.13 51.25 2.7K
11:03 51.25 51.25 51.25 51.25 0.9K
11:04 51.25 51.25 51.18 51.18 0.1K
11:05 51.18 51.18 51.14 51.14 0.7K
11:06 51.14 51.30 51.14 51.30 1.6K
11:07 51.30 51.35 51.30 51.35 0.8K
11:08 51.35 51.72 51.35 51.72 2.1K
11:09 51.72 51.79 51.72 51.79 1.1K
11:10 51.72 51.88 51.72 51.88 1.1K
11:11 51.88 51.88 51.76 51.76 1.4K
11:12 51.76 51.76 51.64 51.64 1.7K
11:13 51.64 51.78 51.64 51.78 2.3K
11:14 51.78 51.78 51.78 51.78 0.2K
11:15 51.78 51.93 51.78 51.93 1.6K
11:16 51.96 51.96 51.95 51.95 2.2K
11:17 51.95 51.95 51.93 51.93 0.6K
11:18 51.94 52.02 51.94 51.95 2.5K
11:19 51.95 51.95 51.89 51.90 10.5K
11:20 52.03 52.04 52.03 52.04 9.2K
11:21 52.04 52.04 52.00 52.00 0.8K
11:22 51.96 52.05 51.96 52.05 0.3K
11:23 52.05 52.05 52.05 52.05 0.9K
11:24 52.01 52.01 51.90 51.90 1.6K
11:25 51.90 51.90 51.90 51.90 0.0K
11:26 51.90 51.90 51.90 51.90 0.7K
11:27 51.90 52.02 51.90 52.02 0.6K
11:28 52.02 52.02 52.00 52.00 0.8K
11:29 51.80 51.92 51.80 51.92 2.0K
11:30 51.92 51.92 51.92 51.92 0.1K
11:31 51.92 51.92 51.92 51.92 0.7K
11:32 51.95 51.95 51.95 51.95 0.8K
11:33 51.95 52.16 51.95 52.16 0.8K
11:34 52.14 52.14 52.14 52.14 0.1K
11:35 52.14 52.14 52.14 52.14 0.2K
11:36 52.14 52.14 52.14 52.14 0.2K
11:37 52.14 52.14 52.14 52.14 0.1K
11:38 52.14 52.14 51.95 51.95 0.5K
11:39 51.91 51.97 51.90 51.90 1.4K
11:40 51.90 52.07 51.90 52.07 1.0K
11:41 52.07 52.34 52.07 52.34 0.7K
11:42 52.34 52.34 52.34 52.34 0.0K
11:43 52.34 52.34 52.31 52.31 0.2K
11:44 52.31 52.35 52.31 52.35 0.2K
11:45 52.35 52.35 52.35 52.35 0.7K
11:46 52.24 52.34 52.19 52.19 1.6K
11:47 52.19 52.19 52.09 52.09 1.8K
11:48 52.12 52.12 52.12 52.12 1.7K
11:49 52.08 52.19 52.08 52.10 10.4K
11:50 52.16 52.16 52.15 52.15 1.5K
11:51 52.16 52.18 52.16 52.18 0.8K
11:52 52.16 52.25 52.16 52.25 1.0K
11:53 52.25 52.26 52.21 52.21 1.1K
11:54 52.21 52.21 52.11 52.12 0.8K
11:55 52.21 52.27 52.21 52.27 0.8K
11:56 52.27 52.27 52.27 52.27 0.5K
11:57 52.27 52.27 52.19 52.19 0.6K
11:58 52.19 52.19 52.14 52.14 0.6K
11:59 52.14 52.14 52.14 52.14 0.9K
12:00 52.14 52.14 51.79 51.79 0.9K
12:01 51.79 51.79 51.75 51.78 0.3K
12:02 51.78 51.78 51.69 51.75 2.6K
12:03 51.81 51.92 51.81 51.88 2.6K
12:04 51.88 51.88 51.88 51.88 0.2K
12:05 51.88 51.88 51.80 51.80 0.7K
12:06 51.80 51.80 51.80 51.80 0.5K
12:07 51.80 51.80 51.69 51.69 0.6K
12:08 51.69 51.69 51.69 51.69 0.8K
12:09 51.69 51.69 51.69 51.69 0.0K
12:10 51.69 51.69 51.69 51.69 0.3K
12:11 51.69 51.69 51.51 51.51 1.7K
12:12 51.51 51.51 51.51 51.51 0.2K
12:13 51.51 51.56 51.51 51.56 0.2K
12:14 51.56 51.56 51.46 51.46 0.5K
12:15 51.46 51.46 51.46 51.46 0.3K
12:16 51.46 51.46 51.46 51.46 0.4K
12:17 51.46 51.48 51.46 51.48 0.2K
12:18 51.48 51.48 51.48 51.48 0.4K
12:19 51.48 51.50 51.48 51.50 0.2K
12:20 51.50 51.50 51.50 51.50 1.8K
12:21 51.50 51.50 51.50 51.50 0.2K
12:22 51.56 51.57 51.56 51.57 1.5K
12:23 51.61 51.66 51.61 51.66 0.8K
12:24 51.66 51.66 51.66 51.66 0.4K
12:25 51.66 51.66 51.60 51.60 1.6K
12:26 51.60 51.71 51.60 51.71 0.7K
12:27 51.71 51.93 51.69 51.93 1.9K
12:28 51.93 51.93 51.78 51.81 0.5K
12:29 51.81 51.81 51.81 51.81 0.0K
12:30 51.81 51.81 51.81 51.81 0.0K
12:31 51.81 51.81 51.71 51.71 0.8K
12:32 51.71 51.71 51.71 51.71 1.4K
12:33 51.71 51.85 51.71 51.84 1.5K
12:34 51.84 51.84 51.76 51.76 1.4K
12:35 51.75 51.75 51.75 51.75 1.0K
12:36 51.75 51.79 51.75 51.79 0.4K
12:37 51.79 51.79 51.79 51.79 0.4K
12:38 51.79 51.79 51.62 51.63 1.4K
12:39 51.61 51.71 51.61 51.70 2.1K
12:40 51.70 51.75 51.67 51.75 0.5K
12:41 51.75 51.75 51.75 51.75 0.0K
12:42 51.74 51.74 51.56 51.60 1.7K
12:43 51.71 51.71 51.71 51.71 0.1K
12:44 51.71 51.75 51.71 51.75 1.5K
12:45 51.75 51.75 51.60 51.60 1.8K
12:46 51.60 51.68 51.60 51.68 0.7K
12:47 51.68 51.68 51.68 51.68 0.3K
12:48 51.68 51.68 51.68 51.68 0.1K
12:49 51.68 51.68 51.68 51.68 0.1K
12:50 51.68 51.68 51.66 51.66 0.3K
12:51 51.66 51.66 51.65 51.65 0.8K
12:52 51.69 51.69 51.69 51.69 1.2K
12:53 51.69 51.69 51.65 51.69 0.6K
12:54 51.60 51.60 51.45 51.45 4.0K
12:55 51.45 51.45 51.43 51.43 0.2K
12:56 51.46 51.46 51.46 51.46 1.7K
12:57 51.46 51.46 51.39 51.39 0.6K
12:58 51.36 51.36 51.31 51.31 2.3K
12:59 51.31 51.31 51.29 51.29 0.5K
13:00 51.29 51.29 51.27 51.27 0.5K
13:01 51.27 51.27 51.27 51.27 0.2K
13:02 51.27 51.27 51.26 51.26 0.3K
13:03 51.28 51.28 51.28 51.28 2.2K
13:04 51.28 51.28 51.18 51.18 0.9K
13:05 51.13 51.18 51.13 51.18 0.5K
13:06 51.19 51.26 51.14 51.26 1.7K
13:07 51.26 51.26 51.16 51.16 0.3K
13:08 51.16 51.16 51.11 51.11 1.5K
13:09 51.11 51.26 51.11 51.26 1.7K
13:10 51.20 51.26 51.17 51.26 0.7K
13:11 51.26 51.26 51.19 51.19 0.4K
13:12 51.14 51.14 51.06 51.06 0.6K
13:13 51.06 51.08 51.05 51.06 1.4K
13:14 51.14 51.14 51.14 51.14 1.3K
13:15 51.19 51.19 51.19 51.19 1.5K
13:16 51.19 51.19 51.19 51.19 0.1K
13:17 51.19 51.19 51.12 51.12 0.7K
13:18 51.12 51.26 51.12 51.26 2.9K
13:19 51.26 51.26 51.26 51.26 0.2K
13:20 51.15 51.16 51.15 51.16 1.3K
13:21 51.16 51.18 51.16 51.18 0.9K
13:22 51.18 51.18 51.07 51.07 1.4K
13:23 51.07 51.07 51.00 51.00 0.5K
13:24 51.00 51.01 51.00 51.01 0.3K
13:25 51.01 51.01 50.85 50.98 10.8K
13:26 50.98 50.98 50.95 50.95 0.5K
13:27 50.95 50.95 50.95 50.95 0.2K
13:28 50.95 50.95 50.79 50.79 14.3K
13:29 50.79 50.79 50.65 50.67 0.8K
13:30 50.68 50.76 50.68 50.76 2.8K
13:31 50.76 50.95 50.76 50.94 3.6K
13:32 50.94 50.99 50.91 50.99 1.2K
13:33 50.95 50.95 50.95 50.95 0.3K
13:34 50.95 50.95 50.88 50.90 1.7K
13:35 50.92 50.92 50.92 50.92 1.4K
13:36 50.78 50.79 50.62 50.62 6.8K
13:37 50.70 50.75 50.70 50.75 1.9K
13:38 50.75 50.75 50.75 50.75 0.3K
13:39 50.75 50.75 50.65 50.65 11.1K
13:40 50.65 50.82 50.65 50.82 3.8K
13:41 50.82 50.82 50.82 50.82 0.2K
13:42 50.90 51.07 50.90 51.07 3.6K
13:43 51.07 51.07 51.07 51.07 0.5K
13:44 51.07 51.07 50.99 50.99 0.5K
13:45 50.99 51.00 50.92 50.92 3.1K
13:46 51.02 51.02 51.02 51.02 0.3K
13:47 51.02 51.15 51.02 51.15 1.6K
13:48 51.15 51.15 51.15 51.15 0.3K
13:49 51.15 51.47 51.15 51.47 1.3K
13:50 51.37 51.37 51.18 51.18 2.1K
13:51 50.99 51.19 50.99 51.19 0.4K
13:52 51.14 51.26 51.14 51.14 0.7K
13:53 51.14 51.14 51.12 51.12 0.5K
13:54 51.12 51.13 51.00 51.00 0.7K
13:55 51.00 51.25 51.00 51.25 5.0K
13:56 51.25 51.27 51.25 51.27 1.3K
13:57 51.27 51.28 51.27 51.28 1.6K
13:58 51.28 51.28 51.07 51.18 11.5K
13:59 51.17 51.29 51.17 51.29 2.6K
14:00 51.30 51.30 51.30 51.30 1.9K
14:01 51.30 51.37 51.30 51.37 1.1K
14:02 51.37 51.59 51.37 51.59 1.3K
14:03 51.59 51.76 51.59 51.76 1.6K
14:04 51.76 51.83 51.76 51.81 1.8K
14:05 51.87 51.88 51.87 51.88 0.6K
14:06 51.88 51.88 51.68 51.72 1.6K
14:07 51.72 51.72 51.65 51.65 0.4K
14:08 51.65 51.65 51.65 51.65 0.7K
14:09 51.65 51.89 51.65 51.89 0.9K
14:10 51.89 51.97 51.64 51.64 0.7K
14:11 51.64 51.97 51.64 51.97 1.3K
14:12 51.97 51.98 51.97 51.98 0.1K
14:13 51.98 52.01 51.98 52.01 1.7K
14:14 52.01 52.01 52.00 52.00 0.3K
14:15 52.00 52.05 51.96 51.96 1.7K
14:16 51.96 51.96 51.96 51.96 0.2K
14:17 51.95 51.95 51.91 51.91 1.4K
14:18 51.81 51.85 51.81 51.84 0.8K
14:19 51.84 51.84 51.83 51.83 0.8K
14:20 51.94 51.94 51.89 51.89 0.9K
14:21 51.89 51.90 51.89 51.90 0.6K
14:22 51.90 51.90 51.90 51.90 0.4K
14:23 51.90 52.14 51.90 52.14 0.7K
14:24 52.14 52.14 52.14 52.14 0.2K
14:25 52.14 52.22 52.03 52.03 1.1K
14:26 52.03 52.05 51.95 52.05 1.5K
14:27 52.05 52.05 51.97 51.97 1.3K
14:28 51.97 51.97 51.89 51.89 0.4K
14:29 51.89 52.05 51.89 52.05 1.2K
14:30 51.99 51.99 51.97 51.97 0.5K
14:31 52.00 52.00 51.96 51.96 1.5K
14:32 51.96 51.96 51.88 51.88 2.6K
14:33 52.05 52.05 52.05 52.05 1.1K
14:34 52.05 52.05 51.96 51.96 0.9K
14:35 52.00 52.00 51.93 51.98 2.2K
14:36 51.90 51.90 51.90 51.90 0.6K
14:37 51.90 52.03 51.90 52.03 1.9K
14:38 52.03 52.06 52.03 52.06 1.2K
14:39 52.06 52.06 52.04 52.04 0.4K
14:40 52.04 52.04 52.04 52.04 0.5K
14:41 52.04 52.20 52.04 52.20 1.2K
14:42 52.20 52.31 52.20 52.31 0.6K
14:43 52.31 52.34 52.31 52.34 0.5K
14:44 52.34 52.52 52.34 52.49 4.9K
14:45 52.49 52.55 52.49 52.55 0.7K
14:46 52.55 52.67 52.50 52.60 1.8K
14:47 52.60 52.68 52.56 52.56 1.8K
14:48 52.55 52.62 52.51 52.51 2.0K
14:49 52.40 52.40 52.39 52.39 0.9K
14:50 52.39 52.49 52.39 52.49 1.4K
14:51 52.49 52.63 52.49 52.63 1.6K
14:52 52.63 52.75 52.63 52.68 1.8K
14:53 52.68 52.80 52.68 52.80 1.4K
14:54 52.83 52.89 52.81 52.89 4.6K
14:55 52.90 52.90 52.75 52.75 5.1K
14:56 52.75 52.75 52.74 52.75 1.4K
14:57 52.84 52.84 52.71 52.71 2.8K
14:58 52.71 52.71 52.71 52.71 2.7K
14:59 52.85 52.86 52.73 52.73 2.8K
15:00 52.67 52.70 52.60 52.70 1.8K
15:01 52.54 52.57 52.54 52.57 1.3K
15:02 52.57 52.59 52.45 52.45 2.3K
15:03 52.45 52.45 52.25 52.25 1.5K
15:04 52.17 52.30 52.11 52.30 2.2K
15:05 52.30 52.30 52.30 52.30 0.8K
15:06 52.30 52.57 52.30 52.49 5.7K
15:07 52.49 52.49 52.32 52.39 0.9K
15:08 52.39 52.64 52.39 52.64 3.5K
15:09 52.64 52.64 52.54 52.54 2.2K
15:10 52.54 52.54 52.46 52.46 1.3K
15:11 52.46 52.46 52.30 52.31 0.9K
15:12 52.31 52.31 52.21 52.31 2.3K
15:13 52.27 52.28 52.21 52.21 2.7K
15:14 52.21 52.21 52.21 52.21 1.8K
15:15 52.21 52.21 52.17 52.17 0.9K
15:16 52.17 52.17 51.99 51.99 1.4K
15:17 52.05 52.05 51.82 51.82 1.6K
15:18 51.83 51.83 51.83 51.83 1.2K
15:19 51.96 52.03 51.95 51.95 3.0K
15:20 51.95 51.95 51.87 51.94 1.2K
15:21 51.97 52.10 51.97 52.06 3.0K
15:22 52.03 52.12 52.03 52.12 0.8K
15:23 52.18 52.18 52.05 52.05 2.1K
15:24 52.05 52.17 52.05 52.08 2.5K
15:25 52.08 52.08 51.98 51.98 4.9K
15:26 51.94 52.03 51.94 52.03 0.4K
15:27 52.03 52.08 52.03 52.08 1.4K
15:28 52.08 52.22 52.08 52.22 3.1K
15:29 52.22 52.22 52.22 52.22 0.7K
15:30 52.17 52.17 52.05 52.05 2.0K
15:31 52.06 52.06 52.01 52.01 1.0K
15:32 52.03 52.17 52.03 52.17 2.4K
15:33 52.17 52.17 52.10 52.14 0.8K
15:34 52.14 52.20 52.08 52.20 7.0K
15:35 52.20 52.20 52.05 52.05 1.1K
15:36 51.98 52.14 51.98 52.14 2.9K
15:37 52.14 52.17 52.10 52.14 8.5K
15:38 52.17 52.17 52.14 52.14 2.1K
15:39 52.14 52.14 52.10 52.12 1.2K
15:40 52.12 52.14 51.99 51.99 9.8K
15:41 51.99 51.99 51.92 51.92 4.2K
15:42 51.92 51.92 51.91 51.91 2.0K
15:43 51.93 51.97 51.93 51.97 1.2K
15:44 52.04 52.05 52.04 52.04 18.4K
15:45 51.99 52.10 51.99 52.10 11.7K
15:46 52.14 52.19 52.14 52.14 4.6K
15:47 52.01 52.13 52.01 52.06 11.1K
15:48 52.06 52.08 52.06 52.08 1.5K
15:49 52.12 52.15 52.03 52.15 12.2K
15:50 52.15 52.26 52.15 52.26 1.9K
15:51 52.10 52.18 52.08 52.18 8.6K
15:52 52.18 52.18 52.01 52.02 3.9K
15:53 52.02 52.02 51.94 51.94 1.8K
15:54 52.00 52.00 51.81 51.89 18.2K
15:55 51.92 52.03 51.84 51.84 43.0K
15:56 51.81 51.81 51.69 51.76 24.7K
15:57 51.74 51.74 51.61 51.61 7.9K
15:58 51.59 51.65 51.59 51.64 17.4K
15:59 51.68 51.77 51.68 51.73 28.2K
16:00 51.74 51.74 51.55 51.55 273.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available