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 52.99 53.43 51.55 53.25 17.6K
09:32 53.25 53.25 53.25 53.25 0.0K
09:33 53.27 53.27 52.99 53.23 4.0K
09:34 53.37 53.90 53.37 53.90 1.1K
09:35 53.90 53.90 53.49 53.49 0.4K
09:36 53.91 53.91 53.58 53.58 0.9K
09:37 53.58 53.88 53.58 53.88 1.9K
09:38 53.88 53.88 53.56 53.56 0.5K
09:39 53.55 53.60 53.55 53.60 1.1K
09:40 53.60 54.16 53.60 54.16 1.7K
09:41 54.16 54.16 53.79 53.79 2.0K
09:42 53.79 54.03 53.76 54.03 4.0K
09:43 54.03 54.03 54.03 54.03 0.3K
09:44 54.03 54.11 53.52 53.52 2.4K
09:45 53.52 53.52 53.52 53.52 0.3K
09:46 53.69 53.69 53.69 53.69 0.7K
09:47 53.69 53.69 53.69 53.69 0.1K
09:48 54.02 54.02 54.02 54.02 0.1K
09:49 54.02 54.02 53.45 53.45 0.7K
09:50 53.45 53.45 53.34 53.34 0.6K
09:51 53.57 53.59 53.57 53.59 2.1K
09:52 53.59 53.59 53.45 53.45 0.9K
09:53 53.52 53.52 53.49 53.49 1.5K
09:54 53.49 53.49 53.49 53.49 0.3K
09:55 53.49 53.49 53.33 53.33 1.8K
09:56 53.33 53.33 53.33 53.33 0.7K
09:57 53.24 53.24 53.24 53.24 0.6K
09:58 53.24 53.24 53.24 53.24 0.2K
09:59 53.24 53.25 53.24 53.25 0.6K
10:00 53.25 53.48 53.25 53.48 1.7K
10:01 53.48 53.48 53.21 53.21 1.0K
10:02 53.32 53.45 53.32 53.42 3.5K
10:03 53.44 53.44 53.18 53.18 2.9K
10:04 53.18 53.25 53.18 53.25 0.3K
10:05 53.54 53.54 53.54 53.54 1.9K
10:06 53.54 53.57 53.54 53.57 1.0K
10:07 53.73 53.73 53.73 53.73 1.4K
10:08 53.73 53.73 53.54 53.54 0.5K
10:09 53.39 53.57 53.39 53.57 1.3K
10:10 53.56 53.56 53.44 53.44 0.9K
10:11 53.44 53.44 53.44 53.44 0.2K
10:12 53.34 53.34 53.34 53.34 1.1K
10:13 53.15 53.21 53.15 53.21 0.8K
10:14 53.15 53.24 53.15 53.24 1.5K
10:15 53.14 53.14 53.06 53.06 2.5K
10:16 53.06 53.06 53.04 53.04 0.6K
10:17 53.10 53.11 53.02 53.11 3.2K
10:18 53.11 53.11 52.97 52.98 2.4K
10:19 52.98 52.98 52.84 52.84 1.0K
10:20 52.84 53.17 52.84 53.17 1.2K
10:21 53.24 53.25 53.24 53.25 0.8K
10:22 53.15 53.22 53.15 53.22 1.7K
10:23 53.22 53.22 53.15 53.15 1.2K
10:24 53.15 53.15 52.84 52.87 1.5K
10:25 52.87 53.02 52.87 53.02 0.3K
10:26 52.97 52.98 52.97 52.98 0.4K
10:27 52.98 53.05 52.96 53.05 0.6K
10:28 53.17 53.22 53.15 53.22 2.7K
10:29 53.22 53.22 52.98 53.01 0.7K
10:30 53.01 53.01 52.90 52.90 0.8K
10:31 52.90 52.90 52.88 52.88 1.2K
10:32 52.88 52.88 52.71 52.71 1.1K
10:33 52.71 52.71 52.61 52.61 2.0K
10:34 52.61 52.66 52.61 52.65 2.1K
10:35 52.51 52.53 52.51 52.53 0.6K
10:36 52.47 52.47 52.47 52.47 0.8K
10:37 52.65 52.66 52.65 52.66 0.9K
10:38 52.49 52.49 52.49 52.49 1.2K
10:39 52.51 52.51 52.49 52.49 0.4K
10:40 52.49 52.49 52.43 52.43 0.5K
10:41 52.43 52.43 52.27 52.29 2.1K
10:42 52.29 52.29 52.17 52.17 1.4K
10:43 52.19 52.53 52.19 52.53 4.2K
10:44 52.53 52.53 52.38 52.38 0.6K
10:45 52.38 52.48 52.32 52.48 3.5K
10:46 52.48 52.48 52.47 52.47 0.5K
10:47 52.47 52.52 52.42 52.42 2.6K
10:48 52.46 52.46 52.45 52.45 0.6K
10:49 52.47 52.47 52.47 52.47 0.5K
10:50 52.47 52.47 52.35 52.35 0.3K
10:51 52.35 52.49 52.35 52.49 1.1K
10:52 52.49 52.49 52.47 52.47 0.8K
10:53 52.47 52.51 52.47 52.51 1.7K
10:54 52.68 52.68 52.68 52.68 1.9K
10:55 52.56 52.58 52.56 52.58 0.8K
10:56 52.58 52.58 52.58 52.58 0.7K
10:57 52.58 52.58 52.44 52.44 1.4K
10:58 52.44 52.44 52.43 52.43 1.2K
10:59 52.43 52.43 52.43 52.43 0.9K
11:00 52.27 52.27 52.20 52.20 1.4K
11:01 52.28 52.29 52.28 52.29 1.2K
11:02 52.29 52.33 52.29 52.33 1.3K
11:03 52.26 52.26 52.26 52.26 1.0K
11:04 52.26 52.26 52.12 52.18 2.4K
11:05 52.18 52.18 52.18 52.18 0.3K
11:06 52.18 52.24 52.18 52.23 3.8K
11:07 52.23 52.23 52.13 52.13 0.9K
11:08 52.13 52.13 52.13 52.13 0.2K
11:09 52.13 52.13 52.11 52.11 0.6K
11:10 52.20 52.24 52.04 52.24 0.9K
11:11 52.24 52.24 52.24 52.24 0.2K
11:12 52.22 52.33 52.22 52.30 2.6K
11:13 52.30 52.36 52.22 52.22 1.3K
11:14 52.22 52.22 52.22 52.22 0.2K
11:15 52.18 52.18 52.18 52.18 0.2K
11:16 52.18 52.18 52.18 52.18 0.1K
11:17 52.26 52.26 52.18 52.18 0.4K
11:18 52.18 52.33 52.18 52.32 3.6K
11:19 52.38 52.42 52.38 52.40 5.0K
11:20 52.41 52.52 52.34 52.52 23.2K
11:21 52.54 52.61 52.54 52.61 1.2K
11:22 52.61 52.61 52.54 52.54 1.7K
11:23 52.54 52.54 52.47 52.47 1.3K
11:24 52.47 52.47 52.47 52.47 0.2K
11:25 52.60 52.70 52.60 52.65 1.4K
11:26 52.65 52.65 52.65 52.65 0.1K
11:27 52.65 52.73 52.65 52.73 0.6K
11:28 52.73 52.77 52.73 52.77 0.4K
11:29 52.77 52.77 52.77 52.77 0.3K
11:30 52.77 52.77 52.77 52.77 0.2K
11:31 52.77 52.77 52.59 52.59 0.2K
11:32 52.59 52.60 52.53 52.60 1.1K
11:33 52.70 52.85 52.70 52.85 3.2K
11:34 52.75 52.83 52.75 52.83 0.3K
11:35 52.83 52.83 52.83 52.83 0.3K
11:36 52.83 52.83 52.83 52.83 0.3K
11:37 52.90 52.90 52.80 52.86 2.1K
11:38 52.86 52.91 52.86 52.91 0.2K
11:39 52.91 53.03 52.85 53.03 1.8K
11:40 53.03 53.03 52.99 52.99 0.4K
11:41 52.99 52.99 52.90 52.90 3.1K
11:42 52.90 52.98 52.90 52.90 2.7K
11:43 52.87 52.90 52.87 52.90 1.6K
11:44 52.90 52.94 52.90 52.94 0.9K
11:45 52.94 52.96 52.93 52.96 0.8K
11:46 52.88 52.95 52.88 52.95 1.0K
11:47 52.95 52.99 52.95 52.99 0.4K
11:48 52.99 52.99 52.99 52.99 0.7K
11:49 52.98 52.98 52.90 52.90 3.8K
11:50 52.90 52.90 52.90 52.90 0.2K
11:51 52.90 52.90 52.85 52.85 1.3K
11:52 52.85 52.85 52.84 52.84 0.8K
11:53 52.84 52.95 52.84 52.95 1.3K
11:54 52.90 52.94 52.84 52.84 0.9K
11:55 52.84 52.84 52.78 52.78 0.6K
11:56 52.78 52.78 52.78 52.78 0.2K
11:57 52.78 52.78 52.69 52.69 1.6K
11:58 52.69 52.69 52.64 52.64 1.6K
11:59 52.67 52.76 52.67 52.76 5.8K
12:00 52.86 52.86 52.86 52.86 2.1K
12:01 52.86 52.86 52.86 52.86 1.2K
12:02 52.86 52.86 52.86 52.86 0.3K
12:03 52.82 52.86 52.82 52.86 1.9K
12:04 52.78 52.78 52.77 52.77 1.5K
12:05 52.77 52.81 52.76 52.81 0.6K
12:06 52.81 52.83 52.76 52.76 3.2K
12:07 52.76 52.81 52.76 52.81 1.2K
12:08 52.81 52.84 52.79 52.79 6.1K
12:09 52.79 52.79 52.79 52.79 0.2K
12:10 52.91 52.92 52.89 52.89 3.2K
12:11 52.89 53.00 52.89 53.00 1.3K
12:12 53.00 53.07 52.96 52.96 2.9K
12:13 52.96 52.96 52.96 52.96 0.2K
12:14 52.96 53.02 52.96 53.02 0.3K
12:15 53.02 53.04 53.02 53.04 0.6K
12:16 53.05 53.05 52.97 53.02 2.3K
12:17 52.93 52.93 52.93 52.93 0.3K
12:18 53.03 53.03 53.03 53.03 0.2K
12:19 53.03 53.03 52.94 53.02 1.1K
12:20 53.02 53.02 53.02 53.02 0.2K
12:21 53.02 53.02 52.96 53.02 0.8K
12:22 52.97 52.97 52.97 52.97 0.3K
12:23 52.97 52.99 52.97 52.99 1.3K
12:24 52.99 53.09 52.99 53.08 1.3K
12:25 53.08 53.14 53.07 53.07 4.8K
12:26 53.07 53.07 52.99 52.99 0.8K
12:27 52.95 52.95 52.88 52.91 1.2K
12:28 52.92 52.93 52.92 52.93 0.9K
12:29 52.96 53.04 52.96 53.04 1.5K
12:30 53.04 53.04 53.04 53.04 0.6K
12:31 53.04 53.04 53.04 53.04 0.1K
12:32 53.04 53.04 52.91 52.91 0.2K
12:33 52.91 52.98 52.89 52.98 1.0K
12:34 52.98 52.98 52.98 52.98 0.1K
12:35 53.04 53.12 53.02 53.12 2.9K
12:36 53.09 53.09 53.09 53.09 0.4K
12:37 53.16 53.17 53.16 53.17 1.0K
12:38 53.17 53.17 53.09 53.09 0.6K
12:39 53.09 53.09 53.09 53.09 0.1K
12:40 53.07 53.07 53.05 53.05 1.0K
12:41 53.05 53.05 52.83 52.83 3.9K
12:42 52.84 52.84 52.76 52.79 1.6K
12:43 52.79 52.79 52.79 52.79 0.3K
12:44 52.79 52.79 52.69 52.73 1.5K
12:45 52.73 52.78 52.73 52.78 1.4K
12:46 52.78 52.82 52.78 52.82 0.8K
12:47 52.79 52.97 52.79 52.97 1.9K
12:48 52.97 52.97 52.97 52.97 0.4K
12:49 53.12 53.19 53.12 53.19 1.3K
12:50 53.19 53.19 53.19 53.19 1.0K
12:51 53.19 53.19 53.19 53.19 0.0K
12:52 53.13 53.23 53.10 53.10 2.4K
12:53 53.10 53.10 53.06 53.06 0.4K
12:54 53.06 53.06 53.06 53.06 0.3K
12:55 53.06 53.06 53.06 53.06 0.3K
12:56 53.06 53.12 53.05 53.12 0.3K
12:57 53.12 53.12 53.12 53.12 0.8K
12:58 53.12 53.12 52.93 52.93 0.8K
12:59 52.93 53.01 52.90 53.01 4.5K
13:00 52.85 52.85 52.81 52.81 1.2K
13:01 52.83 52.83 52.83 52.83 0.5K
13:02 52.81 52.87 52.81 52.87 1.0K
13:03 52.92 52.96 52.92 52.96 1.2K
13:04 52.96 52.96 52.96 52.96 0.5K
13:05 52.88 52.94 52.88 52.94 1.5K
13:06 52.94 52.94 52.86 52.86 3.1K
13:07 52.86 52.86 52.86 52.86 0.5K
13:08 52.86 52.92 52.86 52.92 0.7K
13:09 52.92 52.92 52.92 52.92 0.7K
13:10 52.94 52.96 52.94 52.96 2.7K
13:11 53.06 53.06 53.06 53.06 0.4K
13:12 52.90 52.94 52.90 52.94 1.7K
13:13 52.92 52.92 52.92 52.92 0.3K
13:14 52.92 52.99 52.92 52.99 0.6K
13:15 52.99 52.99 52.99 52.99 0.1K
13:16 52.99 52.99 52.90 52.90 1.0K
13:17 52.90 52.90 52.89 52.89 0.2K
13:18 52.89 52.89 52.89 52.89 0.0K
13:19 52.89 52.99 52.87 52.87 0.6K
13:20 52.93 53.00 52.89 52.89 1.9K
13:21 52.89 52.89 52.88 52.88 0.7K
13:22 52.88 53.03 52.88 53.03 0.7K
13:23 53.03 53.03 53.03 53.03 0.6K
13:24 53.08 53.08 53.00 53.00 2.2K
13:25 53.00 53.00 53.00 53.00 0.1K
13:26 53.00 53.00 52.98 52.98 1.2K
13:27 52.98 53.06 52.98 53.06 0.3K
13:28 53.06 53.06 53.06 53.06 0.2K
13:29 53.02 53.02 53.02 53.02 0.6K
13:30 53.07 53.08 53.07 53.08 1.5K
13:31 53.08 53.11 53.06 53.11 0.8K
13:32 53.11 53.11 53.11 53.11 0.9K
13:33 53.11 53.11 53.07 53.07 0.8K
13:34 53.07 53.08 53.07 53.08 1.9K
13:35 53.08 53.13 53.08 53.13 0.5K
13:36 53.14 53.14 53.14 53.14 1.8K
13:37 53.14 53.14 53.14 53.14 0.3K
13:38 53.14 53.14 53.14 53.14 0.3K
13:39 53.14 53.14 52.99 52.99 2.5K
13:40 53.05 53.05 52.98 52.98 1.1K
13:41 52.98 52.98 52.98 52.98 0.0K
13:42 52.98 52.98 52.98 52.98 0.1K
13:43 52.98 53.03 52.98 53.03 2.5K
13:44 53.03 53.03 53.03 53.03 0.3K
13:45 53.02 53.02 52.98 53.00 2.1K
13:46 53.00 53.06 53.00 53.06 0.2K
13:47 53.06 53.07 53.06 53.07 0.9K
13:48 53.09 53.10 53.04 53.10 2.0K
13:49 53.10 53.10 53.08 53.08 0.3K
13:50 53.08 53.08 52.96 52.96 1.8K
13:51 52.96 52.96 52.90 52.90 1.2K
13:52 52.90 52.91 52.90 52.91 0.5K
13:53 52.91 52.91 52.90 52.90 0.8K
13:54 52.80 52.80 52.78 52.78 1.8K
13:55 52.78 52.78 52.78 52.78 2.0K
13:56 52.75 52.75 52.63 52.63 2.1K
13:57 52.63 52.63 52.62 52.62 2.4K
13:58 52.62 52.62 52.55 52.55 0.4K
13:59 52.60 52.63 52.57 52.57 2.0K
14:00 52.57 52.57 52.56 52.56 1.0K
14:01 52.53 52.70 52.53 52.70 4.9K
14:02 52.70 52.84 52.70 52.83 1.4K
14:03 52.83 52.87 52.83 52.85 0.8K
14:04 52.85 52.90 52.85 52.90 0.5K
14:05 52.84 52.84 52.84 52.84 0.9K
14:06 52.84 52.84 52.74 52.82 3.9K
14:07 52.82 52.82 52.66 52.66 1.5K
14:08 52.66 52.70 52.66 52.70 1.9K
14:09 52.70 52.70 52.70 52.70 0.4K
14:10 52.70 52.70 52.70 52.70 0.5K
14:11 52.70 52.78 52.70 52.74 3.3K
14:12 52.74 52.74 52.74 52.74 0.2K
14:13 52.74 52.76 52.74 52.76 0.6K
14:14 52.76 52.81 52.76 52.81 3.4K
14:15 52.81 52.88 52.81 52.87 1.7K
14:16 52.87 52.87 52.87 52.87 0.2K
14:17 52.94 52.95 52.94 52.95 0.7K
14:18 52.95 52.99 52.92 52.99 1.2K
14:19 52.99 52.99 52.99 52.99 0.4K
14:20 52.99 52.99 52.99 52.99 0.4K
14:21 52.99 53.09 52.99 53.05 0.5K
14:22 53.05 53.09 53.00 53.00 2.5K
14:23 53.00 53.07 53.00 53.07 0.5K
14:24 52.94 52.94 52.87 52.87 2.2K
14:25 52.87 52.92 52.87 52.92 1.0K
14:26 52.92 52.97 52.92 52.92 2.2K
14:27 52.92 52.94 52.92 52.94 0.6K
14:28 52.98 53.01 52.98 53.01 2.4K
14:29 53.01 53.08 53.01 53.08 1.5K
14:30 53.08 53.08 53.08 53.08 0.3K
14:31 53.08 53.08 53.08 53.08 0.6K
14:32 53.10 53.10 53.10 53.10 1.1K
14:33 53.04 53.08 53.04 53.08 0.8K
14:34 53.08 53.11 53.08 53.10 1.5K
14:35 53.06 53.08 53.04 53.04 2.1K
14:36 53.04 53.11 53.04 53.10 1.9K
14:37 53.04 53.07 53.04 53.07 0.9K
14:38 53.08 53.08 53.03 53.07 2.4K
14:39 53.07 53.10 53.07 53.10 3.7K
14:40 53.10 53.18 53.10 53.13 2.8K
14:41 53.13 53.14 53.13 53.14 0.8K
14:42 53.12 53.20 53.12 53.20 1.7K
14:43 53.17 53.17 53.14 53.14 2.0K
14:44 53.14 53.14 53.14 53.14 0.3K
14:45 53.20 53.24 53.20 53.20 3.3K
14:46 53.20 53.20 53.20 53.20 1.2K
14:47 53.20 53.20 53.20 53.20 1.3K
14:48 53.20 53.23 53.20 53.23 3.0K
14:49 53.23 53.23 53.23 53.23 1.9K
14:50 53.26 53.26 53.18 53.18 1.9K
14:51 53.18 53.20 53.18 53.20 2.2K
14:52 53.20 53.20 53.15 53.15 1.3K
14:53 53.14 53.14 53.12 53.14 1.6K
14:54 53.13 53.13 53.06 53.06 2.2K
14:55 53.11 53.13 53.11 53.11 3.1K
14:56 53.12 53.12 53.01 53.06 2.7K
14:57 53.06 53.07 53.06 53.07 0.9K
14:58 53.16 53.17 53.16 53.17 2.7K
14:59 53.16 53.16 53.15 53.15 1.6K
15:00 53.10 53.16 53.06 53.16 0.7K
15:01 53.16 53.16 53.11 53.12 2.3K
15:02 53.12 53.12 53.03 53.03 2.1K
15:03 53.03 53.11 53.03 53.11 1.4K
15:04 53.11 53.13 53.11 53.13 0.3K
15:05 53.07 53.07 53.03 53.07 2.7K
15:06 53.07 53.07 52.99 53.03 2.2K
15:07 53.03 53.05 53.01 53.02 2.1K
15:08 53.02 53.04 53.02 53.03 1.5K
15:09 53.01 53.04 53.01 53.04 1.2K
15:10 53.04 53.04 53.04 53.04 0.7K
15:11 53.04 53.06 53.04 53.06 2.0K
15:12 52.99 53.00 52.98 53.00 1.2K
15:13 52.98 52.99 52.90 52.90 3.1K
15:14 52.93 52.95 52.93 52.95 2.3K
15:15 52.97 52.98 52.97 52.98 1.7K
15:16 52.94 52.99 52.94 52.99 0.9K
15:17 52.99 52.99 52.85 52.85 2.0K
15:18 52.85 52.89 52.85 52.89 1.4K
15:19 52.89 52.89 52.85 52.85 2.4K
15:20 52.85 52.87 52.85 52.87 2.4K
15:21 52.89 52.93 52.89 52.89 3.2K
15:22 52.87 52.87 52.79 52.79 2.6K
15:23 52.79 52.79 52.68 52.70 5.1K
15:24 52.64 52.67 52.64 52.66 2.1K
15:25 52.70 52.73 52.70 52.73 1.7K
15:26 52.73 52.79 52.73 52.79 2.6K
15:27 52.79 52.79 52.79 52.79 1.4K
15:28 52.79 52.79 52.76 52.76 0.7K
15:29 52.78 52.78 52.78 52.78 2.8K
15:30 52.78 52.78 52.72 52.72 3.4K
15:31 52.74 52.75 52.71 52.71 2.8K
15:32 52.71 52.71 52.68 52.68 3.0K
15:33 52.72 52.74 52.70 52.72 1.9K
15:34 52.72 52.75 52.69 52.69 2.0K
15:35 52.72 52.72 52.69 52.69 1.2K
15:36 52.68 52.68 52.60 52.60 2.9K
15:37 52.60 52.61 52.56 52.61 5.3K
15:38 52.60 52.64 52.60 52.62 2.8K
15:39 52.62 52.65 52.61 52.61 2.4K
15:40 52.62 52.63 52.58 52.58 1.7K
15:41 52.58 52.59 52.57 52.57 3.9K
15:42 52.54 52.54 52.46 52.46 5.6K
15:43 52.50 52.50 52.41 52.47 4.3K
15:44 52.50 52.54 52.50 52.54 6.0K
15:45 52.54 52.54 52.44 52.50 1.7K
15:46 52.51 52.55 52.51 52.55 4.8K
15:47 52.53 52.53 52.49 52.49 7.0K
15:48 52.49 52.52 52.49 52.52 2.8K
15:49 52.54 52.57 52.54 52.57 7.5K
15:50 52.57 52.57 52.54 52.55 1.8K
15:51 52.41 52.47 52.32 52.32 9.6K
15:52 52.29 52.40 52.29 52.40 7.9K
15:53 52.40 52.43 52.38 52.41 8.1K
15:54 52.46 52.54 52.46 52.53 11.3K
15:55 52.53 52.54 52.43 52.50 10.7K
15:56 52.50 52.67 52.50 52.58 10.0K
15:57 52.56 52.60 52.53 52.53 13.8K
15:58 52.51 52.56 52.51 52.56 14.2K
15:59 52.56 52.62 52.56 52.57 31.4K
16:00 52.58 52.59 52.53 52.55 229.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available