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 53.27 53.27 53.13 53.13 10.7K
09:32 53.13 53.47 53.13 53.47 0.9K
09:33 53.47 53.47 53.47 53.47 0.3K
09:34 53.20 53.20 53.20 53.20 2.7K
09:35 53.20 53.21 53.20 53.21 0.4K
09:36 53.21 53.21 53.08 53.21 0.8K
09:37 53.21 53.21 53.21 53.21 0.0K
09:38 53.21 53.21 53.21 53.21 1.8K
09:39 53.24 53.24 53.09 53.09 0.9K
09:40 53.09 53.09 52.99 52.99 1.1K
09:41 52.99 52.99 52.96 52.97 1.2K
09:42 52.97 52.97 52.97 52.97 0.1K
09:43 52.97 53.08 52.97 53.08 0.2K
09:44 53.08 53.08 52.81 52.81 0.4K
09:45 52.81 52.81 52.81 52.81 0.4K
09:46 52.81 52.81 52.81 52.81 0.0K
09:47 52.84 52.98 52.84 52.98 3.7K
09:48 52.98 52.98 52.90 52.90 0.4K
09:49 52.90 52.90 52.74 52.74 0.2K
09:50 52.74 52.98 52.74 52.88 0.5K
09:51 52.98 53.21 52.98 53.21 0.9K
09:52 53.21 53.21 52.98 52.98 0.3K
09:53 52.98 53.17 52.98 53.17 0.1K
09:54 52.99 52.99 52.99 52.99 0.1K
09:55 52.99 53.27 52.99 53.27 3.5K
09:56 53.27 53.27 53.13 53.13 0.8K
09:57 53.13 53.13 53.13 53.13 0.3K
09:58 53.13 53.13 53.13 53.13 0.0K
09:59 52.89 53.15 52.89 53.03 1.8K
10:00 53.03 53.03 53.02 53.02 0.3K
10:01 53.02 53.02 53.02 53.02 1.2K
10:02 53.02 53.02 52.54 52.54 0.4K
10:03 52.54 52.87 52.54 52.87 4.7K
10:04 52.87 52.87 52.87 52.87 1.5K
10:05 52.87 52.87 52.87 52.87 0.3K
10:06 52.87 53.28 52.87 53.28 2.9K
10:07 53.31 53.36 53.31 53.36 2.9K
10:08 53.36 53.38 53.29 53.29 3.1K
10:09 53.22 53.22 53.15 53.15 1.2K
10:10 53.18 53.18 53.11 53.11 1.3K
10:11 53.13 53.13 53.13 53.13 0.4K
10:12 53.13 53.13 53.13 53.13 0.4K
10:13 53.13 53.13 53.02 53.02 0.9K
10:14 52.85 52.85 52.85 52.85 0.7K
10:15 53.03 53.03 52.91 52.99 1.3K
10:16 52.97 53.05 52.97 53.05 1.6K
10:17 53.00 53.06 53.00 53.06 1.7K
10:18 53.06 53.06 52.86 52.86 3.6K
10:19 52.86 52.86 52.86 52.86 0.2K
10:20 52.79 52.79 52.75 52.75 1.5K
10:21 52.75 52.75 52.72 52.72 0.3K
10:22 52.59 52.70 52.59 52.70 0.9K
10:23 52.70 52.81 52.70 52.78 0.9K
10:24 52.78 52.98 52.78 52.98 2.1K
10:25 52.98 52.98 52.98 52.98 0.1K
10:26 52.98 52.98 52.89 52.89 0.3K
10:27 52.88 52.97 52.88 52.97 0.3K
10:28 52.97 52.97 52.97 52.97 0.0K
10:29 52.97 52.97 52.82 52.82 0.2K
10:30 52.82 52.82 52.75 52.76 1.5K
10:31 52.76 52.76 52.76 52.76 0.3K
10:32 52.76 52.89 52.76 52.89 0.6K
10:33 52.89 53.08 52.89 53.08 0.2K
10:34 53.08 53.08 52.77 52.77 0.5K
10:35 52.79 52.79 52.77 52.77 1.2K
10:36 52.77 52.81 52.70 52.71 1.1K
10:37 52.78 52.87 52.78 52.82 1.6K
10:38 52.85 52.85 52.85 52.85 0.4K
10:39 52.87 52.97 52.87 52.97 0.6K
10:40 52.96 53.12 52.96 53.12 2.8K
10:41 53.12 53.14 53.12 53.13 0.5K
10:42 53.07 53.07 53.04 53.04 1.6K
10:43 52.89 52.89 52.89 52.89 0.7K
10:44 52.89 52.90 52.89 52.90 1.8K
10:45 52.95 52.96 52.93 52.96 1.2K
10:46 52.96 53.00 52.89 53.00 0.6K
10:47 52.97 53.01 52.97 52.97 0.5K
10:48 52.97 53.00 52.97 52.99 0.6K
10:49 53.02 53.02 53.02 53.02 0.7K
10:50 53.02 53.09 53.02 53.09 0.9K
10:51 52.95 52.95 52.95 52.95 0.5K
10:52 52.95 53.08 52.95 53.08 0.2K
10:53 53.08 53.08 53.08 53.08 0.3K
10:54 53.03 53.03 53.03 53.03 0.4K
10:55 53.03 53.04 53.03 53.04 0.6K
10:56 53.04 53.04 53.03 53.03 1.5K
10:57 53.03 53.03 53.00 53.00 0.3K
10:58 53.00 53.00 53.00 53.00 0.4K
10:59 53.00 53.05 53.00 53.05 4.7K
11:00 53.05 53.12 53.05 53.12 3.3K
11:01 53.30 53.30 53.24 53.24 4.3K
11:02 53.28 53.29 53.28 53.29 0.7K
11:03 53.29 53.40 53.29 53.40 5.0K
11:04 53.35 53.45 53.35 53.42 9.3K
11:05 53.42 53.42 53.41 53.41 1.7K
11:06 53.46 53.47 53.44 53.47 3.6K
11:07 53.48 53.48 53.43 53.46 2.8K
11:08 53.46 53.46 53.46 53.46 2.2K
11:09 53.45 53.52 53.45 53.52 4.3K
11:10 53.50 53.54 53.48 53.54 12.4K
11:11 53.54 53.61 53.53 53.59 1.9K
11:12 53.59 53.65 53.47 53.47 2.3K
11:13 53.58 53.65 53.57 53.57 2.5K
11:14 53.51 53.51 53.48 53.48 1.2K
11:15 53.48 53.48 53.48 53.48 0.5K
11:16 53.48 53.56 53.48 53.56 1.7K
11:17 53.56 53.60 53.56 53.60 1.2K
11:18 53.60 53.62 53.60 53.62 0.2K
11:19 53.62 53.62 53.58 53.58 0.7K
11:20 53.66 53.77 53.66 53.77 1.9K
11:21 53.77 53.77 53.75 53.75 0.7K
11:22 53.75 53.94 53.75 53.94 1.6K
11:23 53.94 53.95 53.94 53.94 1.2K
11:24 53.96 53.98 53.77 53.77 3.3K
11:25 53.77 53.77 53.77 53.77 0.3K
11:26 53.77 53.77 53.77 53.77 0.4K
11:27 53.77 53.77 53.77 53.77 0.0K
11:28 53.82 53.82 53.82 53.82 0.4K
11:29 53.82 53.95 53.82 53.95 0.3K
11:30 53.95 53.95 53.95 53.95 0.2K
11:31 53.95 53.95 53.95 53.95 0.4K
11:32 53.95 53.95 53.85 53.94 0.4K
11:33 53.94 53.94 53.93 53.94 1.3K
11:34 53.94 53.94 53.94 53.94 0.3K
11:35 53.94 53.94 53.94 53.94 0.6K
11:36 53.92 53.92 53.80 53.80 2.3K
11:37 53.85 53.93 53.84 53.93 0.6K
11:38 53.93 53.93 53.92 53.92 0.4K
11:39 53.90 53.92 53.90 53.92 0.3K
11:40 53.95 53.95 53.95 53.95 0.9K
11:41 53.95 53.95 53.95 53.95 0.3K
11:42 53.95 54.02 53.95 53.98 4.2K
11:43 53.98 53.98 53.98 53.98 0.6K
11:44 53.98 53.99 53.98 53.99 0.8K
11:45 53.99 53.99 53.99 53.99 1.2K
11:46 54.03 54.03 53.93 53.93 5.9K
11:47 53.93 53.94 53.93 53.94 0.4K
11:48 53.94 53.94 53.94 53.94 1.8K
11:49 53.94 53.94 53.74 53.74 2.0K
11:50 53.86 53.86 53.86 53.86 1.3K
11:51 53.94 53.94 53.81 53.89 1.6K
11:52 53.88 53.88 53.88 53.88 0.5K
11:53 53.88 53.96 53.88 53.96 0.2K
11:54 53.96 53.96 53.96 53.96 0.0K
11:55 53.88 53.94 53.88 53.88 0.5K
11:56 53.88 53.88 53.88 53.88 0.2K
11:57 53.88 53.96 53.88 53.96 0.7K
11:58 53.96 54.00 53.94 54.00 2.6K
11:59 54.00 54.01 53.97 53.97 0.9K
12:00 53.97 53.97 53.92 53.92 0.4K
12:01 53.92 53.98 53.92 53.98 0.1K
12:02 53.98 54.04 53.98 54.04 4.8K
12:03 54.03 54.03 54.03 54.03 1.2K
12:04 54.03 54.03 53.97 53.97 0.6K
12:05 53.97 53.99 53.97 53.99 0.9K
12:06 54.08 54.15 54.08 54.15 2.5K
12:07 54.14 54.14 54.04 54.05 1.9K
12:08 54.07 54.07 54.07 54.07 0.7K
12:09 54.07 54.19 54.07 54.18 1.0K
12:10 54.18 54.18 54.11 54.11 0.2K
12:11 54.11 54.11 54.08 54.08 0.9K
12:12 54.09 54.09 53.91 54.05 2.6K
12:13 54.05 54.05 53.92 53.92 7.7K
12:14 54.01 54.01 54.01 54.01 0.5K
12:15 54.01 54.01 54.01 54.01 0.2K
12:16 54.01 54.06 54.01 54.06 1.5K
12:17 54.06 54.06 54.06 54.06 0.5K
12:18 54.06 54.08 53.94 54.08 6.3K
12:19 54.08 54.08 54.02 54.02 2.2K
12:20 54.02 54.02 54.02 54.02 0.1K
12:21 53.94 54.06 53.94 54.06 2.0K
12:22 54.06 54.06 54.06 54.06 0.2K
12:23 54.06 54.06 54.06 54.06 0.5K
12:24 54.06 54.07 54.06 54.07 0.2K
12:25 54.07 54.09 54.07 54.09 0.6K
12:26 54.09 54.10 54.09 54.10 0.4K
12:27 54.10 54.10 54.10 54.10 0.6K
12:28 54.10 54.10 54.05 54.05 1.3K
12:29 54.05 54.05 53.94 53.94 0.8K
12:30 53.94 53.99 53.94 53.99 0.3K
12:31 53.99 54.07 53.99 54.07 0.5K
12:32 54.07 54.07 54.03 54.03 0.7K
12:33 54.03 54.07 54.03 54.07 0.6K
12:34 54.02 54.04 54.02 54.04 1.1K
12:35 54.04 54.08 54.04 54.08 0.9K
12:36 54.08 54.12 54.08 54.12 0.8K
12:37 54.12 54.22 54.12 54.22 1.0K
12:38 54.24 54.24 54.23 54.23 0.9K
12:39 54.23 54.27 54.23 54.27 0.9K
12:40 54.26 54.26 54.12 54.12 3.2K
12:41 54.12 54.16 54.12 54.16 0.8K
12:42 54.25 54.25 54.25 54.25 0.6K
12:43 54.29 54.29 54.25 54.25 0.3K
12:44 54.25 54.25 54.25 54.25 0.3K
12:45 54.26 54.26 54.26 54.26 1.6K
12:46 54.26 54.26 54.20 54.20 0.5K
12:47 54.20 54.20 54.20 54.20 0.0K
12:48 54.20 54.20 54.18 54.18 1.2K
12:49 54.18 54.18 54.18 54.18 0.4K
12:50 54.18 54.21 54.18 54.20 3.1K
12:51 54.30 54.30 54.30 54.30 1.7K
12:52 54.30 54.35 54.30 54.35 1.9K
12:53 54.35 54.35 54.35 54.35 0.6K
12:54 54.35 54.38 54.35 54.38 0.3K
12:55 54.38 54.38 54.38 54.38 0.3K
12:56 54.31 54.31 54.26 54.26 1.1K
12:57 54.26 54.26 54.22 54.22 0.6K
12:58 54.22 54.28 54.22 54.28 0.6K
12:59 54.28 54.28 54.28 54.28 0.2K
13:00 54.28 54.28 54.28 54.28 1.1K
13:01 54.28 54.28 54.28 54.28 0.2K
13:02 54.28 54.28 54.28 54.28 0.2K
13:03 54.27 54.27 54.27 54.27 0.7K
13:04 54.09 54.09 53.96 54.06 1.8K
13:05 54.02 54.06 54.02 54.06 0.6K
13:06 54.06 54.06 54.06 54.06 0.0K
13:07 54.10 54.10 54.10 54.10 0.8K
13:08 54.10 54.10 54.09 54.09 0.8K
13:09 54.09 54.09 54.09 54.09 0.2K
13:10 54.09 54.09 54.09 54.09 0.7K
13:11 54.09 54.09 54.09 54.09 0.6K
13:12 54.07 54.07 54.07 54.07 2.0K
13:13 54.07 54.07 54.07 54.07 0.0K
13:14 54.07 54.07 54.07 54.07 0.3K
13:15 54.07 54.07 54.04 54.04 1.4K
13:16 54.04 54.04 54.04 54.04 0.4K
13:17 54.04 54.04 54.04 54.04 0.1K
13:18 54.04 54.04 54.04 54.04 0.4K
13:19 54.04 54.17 54.04 54.17 0.6K
13:20 54.17 54.17 54.09 54.09 0.5K
13:21 54.09 54.13 54.09 54.13 0.2K
13:22 54.13 54.13 54.06 54.06 0.8K
13:23 54.06 54.06 54.06 54.06 0.1K
13:24 54.05 54.05 54.05 54.05 0.3K
13:25 53.92 54.01 53.92 54.01 1.0K
13:26 54.08 54.09 54.08 54.09 0.8K
13:27 54.09 54.09 54.06 54.06 0.5K
13:28 54.06 54.06 53.95 53.95 1.2K
13:29 53.95 54.01 53.95 54.01 0.5K
13:30 54.01 54.01 53.94 53.94 1.4K
13:31 53.94 53.94 53.94 53.94 0.5K
13:32 53.94 53.94 53.94 53.94 0.1K
13:33 54.02 54.03 54.02 54.03 0.8K
13:34 54.03 54.03 53.97 53.97 0.9K
13:35 53.97 53.97 53.97 53.97 0.3K
13:36 53.97 53.97 53.97 53.97 0.2K
13:37 53.97 53.97 53.97 53.97 0.2K
13:38 53.97 53.97 53.97 53.97 0.4K
13:39 53.97 53.97 53.87 53.87 0.8K
13:40 53.86 53.92 53.86 53.92 0.9K
13:41 53.92 53.92 53.92 53.92 0.3K
13:42 53.92 53.92 53.92 53.92 0.4K
13:43 53.89 53.89 53.89 53.89 0.7K
13:44 53.89 53.89 53.89 53.89 0.1K
13:45 53.89 53.89 53.86 53.86 0.2K
13:46 53.86 53.87 53.86 53.87 1.1K
13:47 53.87 53.89 53.87 53.89 1.4K
13:48 53.89 53.89 53.89 53.89 0.1K
13:49 53.89 53.89 53.89 53.89 0.2K
13:50 53.89 53.89 53.89 53.89 0.2K
13:51 53.89 53.92 53.87 53.92 1.2K
13:52 53.92 53.92 53.92 53.92 0.2K
13:53 53.92 53.92 53.92 53.92 0.4K
13:54 53.89 53.89 53.89 53.89 0.5K
13:55 53.89 53.94 53.89 53.94 1.0K
13:56 53.94 53.99 53.94 53.99 0.6K
13:57 53.99 53.99 53.92 53.92 1.9K
13:58 53.92 53.92 53.92 53.92 0.1K
13:59 53.92 53.92 53.92 53.92 0.1K
14:00 53.91 53.91 53.91 53.91 0.6K
14:01 53.85 53.88 53.85 53.88 0.5K
14:02 53.88 53.88 53.88 53.88 0.5K
14:03 53.88 53.91 53.88 53.91 0.3K
14:04 53.91 53.91 53.91 53.91 0.2K
14:05 53.95 53.96 53.95 53.96 0.6K
14:06 53.96 53.96 53.96 53.96 0.8K
14:07 53.96 53.96 53.96 53.96 0.2K
14:08 53.98 53.98 53.97 53.97 0.5K
14:09 53.96 53.96 53.96 53.96 0.6K
14:10 53.90 53.90 53.82 53.83 1.6K
14:11 53.83 53.83 53.82 53.82 0.2K
14:12 53.88 53.88 53.88 53.88 0.2K
14:13 53.88 53.88 53.88 53.88 0.2K
14:14 53.88 53.88 53.81 53.81 1.4K
14:15 53.80 53.80 53.80 53.80 0.7K
14:16 53.80 53.92 53.80 53.92 0.4K
14:17 53.81 53.81 53.81 53.81 0.2K
14:18 53.81 53.95 53.81 53.95 1.2K
14:19 53.95 53.95 53.95 53.95 0.1K
14:20 53.90 53.90 53.83 53.88 2.1K
14:21 53.88 53.96 53.88 53.96 0.7K
14:22 53.96 53.96 53.96 53.96 0.2K
14:23 53.96 53.96 53.93 53.94 0.5K
14:24 53.94 53.94 53.94 53.94 0.1K
14:25 53.94 53.94 53.94 53.94 0.2K
14:26 53.94 53.94 53.94 53.94 0.2K
14:27 54.03 54.05 54.03 54.05 0.9K
14:28 54.05 54.09 54.05 54.09 0.5K
14:29 54.09 54.09 54.09 54.09 0.3K
14:30 54.09 54.09 54.09 54.09 5.7K
14:31 54.08 54.14 54.08 54.14 0.5K
14:32 54.14 54.29 54.14 54.29 0.3K
14:33 54.29 54.29 54.28 54.29 0.5K
14:34 54.29 54.30 54.29 54.30 0.5K
14:35 54.30 54.31 54.19 54.19 2.4K
14:36 54.19 54.19 54.19 54.19 0.5K
14:37 54.19 54.19 54.19 54.19 0.5K
14:38 54.19 54.19 54.10 54.10 0.7K
14:39 54.14 54.15 54.14 54.15 0.8K
14:40 54.15 54.15 54.15 54.15 0.3K
14:41 54.15 54.27 54.15 54.27 0.5K
14:42 54.27 54.27 54.18 54.22 0.8K
14:43 54.22 54.22 54.22 54.22 0.1K
14:44 54.22 54.22 54.22 54.22 0.2K
14:45 54.22 54.22 54.22 54.22 0.2K
14:46 54.22 54.22 54.22 54.22 0.2K
14:47 54.22 54.31 54.22 54.31 1.6K
14:48 54.29 54.29 54.29 54.29 0.3K
14:49 54.29 54.29 54.29 54.29 0.2K
14:50 54.29 54.31 54.29 54.31 0.5K
14:51 54.31 54.31 54.29 54.29 0.7K
14:52 54.29 54.29 54.21 54.21 1.3K
14:53 54.21 54.25 54.21 54.25 0.7K
14:54 54.25 54.26 54.20 54.20 0.5K
14:55 54.20 54.20 54.20 54.20 0.3K
14:56 54.20 54.20 54.20 54.20 0.7K
14:57 54.18 54.19 54.18 54.19 1.3K
14:58 54.19 54.19 54.13 54.13 1.6K
14:59 54.22 54.22 54.22 54.22 1.1K
15:00 54.22 54.27 54.22 54.27 1.1K
15:01 54.27 54.27 54.27 54.27 0.6K
15:02 54.27 54.27 54.27 54.27 0.2K
15:03 54.27 54.27 54.26 54.26 0.7K
15:04 54.26 54.31 54.26 54.31 1.1K
15:05 54.31 54.31 54.31 54.31 0.6K
15:06 54.31 54.37 54.31 54.37 0.8K
15:07 54.37 54.37 54.37 54.37 0.4K
15:08 54.37 54.37 54.32 54.34 2.4K
15:09 54.34 54.39 54.34 54.39 0.3K
15:10 54.39 54.41 54.38 54.41 0.8K
15:11 54.41 54.41 54.38 54.38 1.5K
15:12 54.38 54.45 54.38 54.45 1.1K
15:13 54.43 54.47 54.40 54.44 3.0K
15:14 54.40 54.44 54.40 54.44 1.3K
15:15 54.44 54.47 54.44 54.47 0.4K
15:16 54.47 54.47 54.41 54.41 1.5K
15:17 54.39 54.39 54.29 54.29 5.4K
15:18 54.29 54.29 54.29 54.29 0.8K
15:19 54.29 54.30 54.29 54.30 1.3K
15:20 54.34 54.36 54.34 54.36 1.7K
15:21 54.37 54.37 54.36 54.36 2.0K
15:22 54.36 54.39 54.33 54.33 2.1K
15:23 54.26 54.26 54.26 54.26 0.9K
15:24 54.26 54.26 54.23 54.23 0.4K
15:25 54.23 54.31 54.23 54.31 1.0K
15:26 54.31 54.31 54.24 54.30 2.1K
15:27 54.30 54.34 54.30 54.34 1.4K
15:28 54.34 54.34 54.33 54.33 0.4K
15:29 54.34 54.34 54.28 54.28 1.6K
15:30 54.27 54.27 54.24 54.24 3.3K
15:31 54.24 54.26 54.24 54.26 1.0K
15:32 54.26 54.26 54.19 54.19 1.7K
15:33 54.19 54.28 54.19 54.28 4.6K
15:34 54.28 54.28 54.28 54.28 1.2K
15:35 54.28 54.28 54.21 54.21 0.9K
15:36 54.21 54.21 54.21 54.21 1.5K
15:37 54.21 54.21 54.20 54.21 1.7K
15:38 54.21 54.24 54.21 54.22 1.6K
15:39 54.22 54.22 54.22 54.22 0.5K
15:40 54.22 54.22 54.17 54.19 3.7K
15:41 54.19 54.19 54.11 54.11 2.3K
15:42 54.11 54.11 54.10 54.10 2.3K
15:43 54.10 54.12 54.10 54.12 2.3K
15:44 54.16 54.16 54.16 54.16 0.7K
15:45 54.16 54.20 54.16 54.20 2.1K
15:46 54.20 54.20 54.20 54.20 1.1K
15:47 54.20 54.21 54.18 54.21 4.8K
15:48 54.23 54.23 54.17 54.17 3.5K
15:49 54.17 54.17 54.16 54.16 3.0K
15:50 54.16 54.19 54.16 54.19 4.0K
15:51 54.13 54.14 54.10 54.14 4.5K
15:52 54.22 54.30 54.22 54.29 2.2K
15:53 54.29 54.29 54.22 54.22 5.1K
15:54 54.23 54.30 54.23 54.30 3.0K
15:55 54.31 54.42 54.30 54.42 8.9K
15:56 54.50 54.52 54.47 54.49 8.7K
15:57 54.49 54.54 54.49 54.54 9.4K
15:58 54.55 54.55 54.52 54.53 9.9K
15:59 54.56 54.56 54.49 54.49 19.4K
16:00 54.47 54.47 54.41 54.43 166.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available