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 54.15 56.07 53.60 54.48 9.2K
09:32 54.48 54.48 54.48 54.48 0.4K
09:33 54.48 54.90 54.48 54.90 0.3K
09:34 54.90 54.90 54.77 54.77 0.3K
09:35 55.01 55.15 55.01 55.15 1.0K
09:36 55.15 55.20 55.15 55.20 0.3K
09:37 55.20 55.42 55.20 55.42 0.5K
09:38 55.42 55.42 55.18 55.18 1.8K
09:39 55.18 55.42 55.18 55.42 0.4K
09:40 55.52 55.52 55.52 55.52 0.2K
09:41 55.52 55.52 55.52 55.52 0.1K
09:42 55.52 55.52 55.24 55.24 0.2K
09:43 55.24 55.24 55.23 55.23 0.4K
09:44 55.23 55.23 55.23 55.23 0.5K
09:45 55.33 55.33 55.33 55.33 0.7K
09:46 55.23 55.23 55.23 55.23 0.9K
09:47 55.23 55.23 55.23 55.23 0.6K
09:48 55.23 55.23 55.23 55.23 0.0K
09:49 55.23 55.23 55.14 55.16 1.4K
09:50 55.16 55.16 54.98 54.98 1.0K
09:51 54.88 54.88 54.80 54.80 1.4K
09:52 54.80 54.80 54.80 54.80 0.0K
09:53 54.80 54.88 54.80 54.88 0.1K
09:54 54.88 54.96 54.76 54.96 1.4K
09:55 54.96 55.01 54.91 54.91 1.3K
09:56 54.92 54.92 54.81 54.81 1.6K
09:57 54.81 54.81 54.81 54.81 0.3K
09:58 54.81 54.81 54.81 54.81 0.0K
09:59 54.81 54.84 54.81 54.84 0.2K
10:00 54.84 54.84 54.84 54.84 0.3K
10:01 54.83 54.83 54.74 54.74 1.1K
10:02 54.74 54.74 54.50 54.50 1.6K
10:03 54.50 54.50 54.50 54.50 0.2K
10:04 54.59 54.68 54.50 54.62 3.4K
10:05 54.62 54.70 54.62 54.70 0.8K
10:06 54.70 54.70 54.60 54.60 0.3K
10:07 54.60 54.60 54.60 54.60 0.2K
10:08 54.60 54.77 54.60 54.77 0.7K
10:09 54.77 54.81 54.77 54.81 1.0K
10:10 54.70 54.75 54.70 54.75 1.6K
10:11 54.75 54.75 54.75 54.75 0.1K
10:12 54.76 54.78 54.76 54.78 0.4K
10:13 54.78 54.78 54.67 54.67 0.7K
10:14 54.67 54.80 54.67 54.80 0.6K
10:15 54.80 54.80 54.80 54.80 0.1K
10:16 54.80 54.80 54.80 54.80 0.3K
10:17 54.80 54.80 54.80 54.80 0.3K
10:18 54.80 54.80 54.73 54.73 0.6K
10:19 54.73 54.80 54.73 54.77 0.9K
10:20 54.77 54.77 54.77 54.77 0.4K
10:21 54.76 54.76 54.76 54.76 0.4K
10:22 54.76 54.76 54.76 54.76 0.1K
10:23 54.76 54.76 54.69 54.76 1.8K
10:24 54.76 54.76 54.68 54.68 0.8K
10:25 54.63 54.75 54.63 54.75 0.3K
10:26 54.75 54.75 54.59 54.59 0.6K
10:27 54.56 54.57 54.51 54.52 2.1K
10:28 54.58 54.60 54.58 54.60 1.6K
10:29 54.60 54.60 54.60 54.60 0.2K
10:30 54.60 54.60 54.35 54.36 1.8K
10:31 54.31 54.31 54.28 54.28 0.5K
10:32 54.28 54.39 54.28 54.39 0.6K
10:33 54.39 54.41 54.39 54.41 0.3K
10:34 54.41 54.41 54.41 54.41 0.0K
10:35 54.41 54.41 54.41 54.41 0.2K
10:36 54.41 54.52 54.41 54.52 0.3K
10:37 54.37 54.37 54.30 54.30 1.4K
10:38 54.30 54.30 54.24 54.24 0.7K
10:39 54.24 54.37 54.24 54.37 1.5K
10:40 54.40 54.40 54.40 54.40 0.4K
10:41 54.40 54.49 54.40 54.49 0.2K
10:42 54.49 54.49 54.49 54.49 0.1K
10:43 54.49 54.49 54.42 54.42 1.7K
10:44 54.42 54.49 54.42 54.49 1.5K
10:45 54.49 54.49 54.49 54.49 0.9K
10:46 54.49 54.53 54.49 54.53 0.8K
10:47 54.53 54.53 54.53 54.53 0.3K
10:48 54.53 54.54 54.53 54.54 0.3K
10:49 54.54 54.54 54.54 54.54 0.0K
10:50 54.54 54.71 54.54 54.71 1.0K
10:51 54.63 54.63 54.63 54.63 0.5K
10:52 54.63 54.63 54.44 54.44 2.5K
10:53 54.44 54.44 54.44 54.44 0.4K
10:54 54.53 54.53 54.51 54.51 0.4K
10:55 54.51 54.51 54.48 54.48 0.5K
10:56 54.45 54.45 54.41 54.41 1.4K
10:57 54.41 54.41 54.41 54.41 0.2K
10:58 54.41 54.45 54.41 54.45 0.4K
10:59 54.45 54.45 54.45 54.45 0.2K
11:00 54.45 54.45 54.45 54.45 0.0K
11:01 54.55 54.62 54.55 54.62 2.0K
11:02 54.49 54.49 54.49 54.49 0.2K
11:03 54.47 54.47 54.29 54.29 1.2K
11:04 54.29 54.40 54.29 54.40 0.2K
11:05 54.40 54.40 54.40 54.40 0.1K
11:06 54.27 54.30 54.27 54.29 2.1K
11:07 54.29 54.29 54.29 54.29 0.1K
11:08 54.29 54.29 54.29 54.29 0.4K
11:09 54.29 54.29 54.29 54.29 0.0K
11:10 54.28 54.40 54.28 54.40 3.4K
11:11 54.39 54.41 54.39 54.41 2.1K
11:12 54.37 54.41 54.37 54.41 0.4K
11:13 54.37 54.50 54.37 54.46 4.5K
11:14 54.46 54.46 54.46 54.46 0.2K
11:15 54.46 54.46 54.46 54.46 0.2K
11:16 54.46 54.46 54.46 54.46 0.2K
11:17 54.46 54.46 54.46 54.46 0.4K
11:18 54.44 54.45 54.44 54.45 1.0K
11:19 54.45 54.45 54.45 54.45 0.3K
11:20 54.60 54.60 54.54 54.54 2.1K
11:21 54.54 54.54 54.54 54.54 0.4K
11:22 54.54 54.54 54.54 54.54 0.4K
11:23 54.54 54.58 54.54 54.58 0.3K
11:24 54.58 54.58 54.52 54.52 0.5K
11:25 54.51 54.51 54.50 54.50 0.5K
11:26 54.50 54.56 54.50 54.53 0.5K
11:27 54.53 54.53 54.53 54.53 0.1K
11:28 54.53 54.53 54.45 54.45 1.9K
11:29 54.45 54.45 54.45 54.45 0.6K
11:30 54.45 54.45 54.39 54.39 1.3K
11:31 54.39 54.39 54.39 54.39 0.7K
11:32 54.43 54.43 54.29 54.29 1.8K
11:33 54.29 54.34 54.29 54.34 0.4K
11:34 54.34 54.34 54.23 54.23 1.6K
11:35 54.23 54.23 54.18 54.18 0.6K
11:36 54.18 54.18 54.15 54.17 0.3K
11:37 54.17 54.23 54.17 54.19 1.0K
11:38 54.19 54.19 54.19 54.19 0.4K
11:39 54.26 54.32 54.26 54.27 1.9K
11:40 54.27 54.27 54.20 54.20 1.5K
11:41 54.20 54.26 54.20 54.26 1.2K
11:42 54.26 54.35 54.26 54.35 0.9K
11:43 54.36 54.36 54.29 54.29 1.4K
11:44 54.29 54.29 54.29 54.29 0.3K
11:45 54.29 54.29 54.29 54.29 0.7K
11:46 54.29 54.29 54.29 54.29 0.1K
11:47 54.29 54.37 54.29 54.37 1.7K
11:48 54.37 54.37 54.35 54.35 0.2K
11:49 54.40 54.40 54.39 54.39 0.6K
11:50 54.39 54.39 54.39 54.39 0.0K
11:51 54.39 54.39 54.39 54.39 0.5K
11:52 54.39 54.39 54.39 54.39 0.1K
11:53 54.39 54.39 54.39 54.39 0.3K
11:54 54.39 54.39 54.39 54.39 0.1K
11:55 54.39 54.50 54.39 54.46 1.5K
11:56 54.46 54.46 54.46 54.46 0.1K
11:57 54.46 54.46 54.39 54.39 0.4K
11:58 54.39 54.39 54.31 54.31 0.7K
11:59 54.31 54.32 54.31 54.32 2.0K
12:00 54.36 54.36 54.32 54.32 0.6K
12:01 54.32 54.32 54.32 54.32 0.3K
12:02 54.32 54.32 54.20 54.24 1.7K
12:03 54.24 54.24 54.24 54.24 0.6K
12:04 54.30 54.30 54.29 54.29 0.9K
12:05 54.29 54.33 54.29 54.33 0.9K
12:06 54.33 54.35 54.33 54.35 1.7K
12:07 54.35 54.35 54.35 54.35 0.3K
12:08 54.35 54.50 54.35 54.50 0.6K
12:09 54.50 54.50 54.47 54.47 0.1K
12:10 54.47 54.47 54.47 54.47 0.1K
12:11 54.47 54.53 54.47 54.53 1.9K
12:12 54.53 54.53 54.53 54.53 0.0K
12:13 54.53 54.53 54.48 54.48 0.4K
12:14 54.44 54.44 54.44 54.44 0.4K
12:15 54.44 54.47 54.44 54.47 0.2K
12:16 54.47 54.47 54.41 54.41 0.5K
12:17 54.41 54.41 54.30 54.39 1.0K
12:18 54.39 54.39 54.39 54.39 0.0K
12:19 54.39 54.39 54.36 54.37 0.5K
12:20 54.37 54.37 54.34 54.34 0.9K
12:21 54.32 54.32 54.25 54.25 0.8K
12:22 54.22 54.22 54.22 54.22 0.7K
12:23 54.22 54.22 54.22 54.22 0.0K
12:24 54.18 54.18 54.18 54.18 0.9K
12:25 54.18 54.18 54.10 54.10 0.8K
12:26 54.10 54.25 54.10 54.25 1.7K
12:27 54.25 54.25 54.18 54.18 0.4K
12:28 54.18 54.18 54.18 54.18 0.3K
12:29 54.18 54.18 54.07 54.07 1.1K
12:30 54.11 54.11 54.11 54.11 0.3K
12:31 54.11 54.11 54.11 54.11 0.1K
12:32 54.11 54.16 54.11 54.15 1.5K
12:33 54.12 54.12 54.12 54.12 0.9K
12:34 54.12 54.12 54.11 54.11 0.2K
12:35 54.11 54.14 54.11 54.14 0.4K
12:36 54.14 54.15 54.14 54.15 1.2K
12:37 54.15 54.15 54.15 54.15 0.2K
12:38 54.15 54.15 54.15 54.15 0.0K
12:39 54.22 54.22 54.22 54.22 0.7K
12:40 54.22 54.22 54.14 54.14 1.1K
12:41 54.14 54.14 54.14 54.14 0.8K
12:42 54.14 54.14 53.97 53.97 1.8K
12:43 53.99 53.99 53.99 53.99 0.1K
12:44 53.99 53.99 53.99 53.99 0.1K
12:45 53.99 53.99 53.99 53.99 1.0K
12:46 53.99 54.00 53.99 54.00 0.4K
12:47 54.00 54.00 53.95 53.95 0.4K
12:48 54.01 54.13 54.01 54.13 4.3K
12:49 54.13 54.13 54.13 54.13 0.4K
12:50 54.14 54.14 54.14 54.14 1.0K
12:51 54.14 54.14 54.14 54.14 0.2K
12:52 54.14 54.14 54.14 54.14 0.5K
12:53 54.14 54.22 54.14 54.22 0.5K
12:54 54.22 54.22 54.14 54.14 0.5K
12:55 54.15 54.15 54.15 54.15 0.2K
12:56 54.15 54.15 54.15 54.15 0.0K
12:57 54.15 54.16 54.15 54.16 0.1K
12:58 54.16 54.16 54.16 54.16 0.0K
12:59 54.16 54.16 54.13 54.13 0.3K
13:00 54.13 54.13 54.13 54.13 0.0K
13:01 54.13 54.19 54.06 54.06 0.4K
13:02 54.03 54.11 54.03 54.11 0.8K
13:03 54.08 54.08 54.08 54.08 0.3K
13:04 54.08 54.08 54.08 54.08 0.0K
13:05 54.12 54.12 54.12 54.12 0.3K
13:06 54.12 54.12 54.08 54.08 1.4K
13:07 54.20 54.20 54.20 54.20 1.0K
13:08 54.20 54.20 54.20 54.20 0.2K
13:09 54.24 54.24 54.24 54.24 0.6K
13:10 54.24 54.26 54.18 54.26 0.9K
13:11 54.26 54.29 54.26 54.29 0.8K
13:12 54.23 54.23 54.20 54.20 1.0K
13:13 54.20 54.20 54.20 54.20 0.0K
13:14 54.20 54.20 54.20 54.20 0.0K
13:15 54.20 54.20 54.20 54.20 0.1K
13:16 54.20 54.20 54.20 54.20 0.2K
13:17 54.25 54.25 54.25 54.25 0.3K
13:18 54.25 54.25 54.25 54.25 0.1K
13:19 54.25 54.27 54.25 54.27 0.3K
13:20 54.27 54.33 54.27 54.33 0.2K
13:21 54.33 54.33 54.27 54.27 0.2K
13:22 54.27 54.27 54.27 54.27 0.1K
13:23 54.27 54.27 54.27 54.27 0.3K
13:24 54.27 54.27 54.27 54.27 0.3K
13:25 54.27 54.27 54.27 54.27 0.3K
13:26 54.40 54.40 54.36 54.36 0.7K
13:27 54.36 54.43 54.36 54.43 0.7K
13:28 54.47 54.47 54.47 54.47 0.5K
13:29 54.50 54.50 54.48 54.48 0.8K
13:30 54.48 54.48 54.36 54.36 1.4K
13:31 54.36 54.39 54.36 54.39 1.7K
13:32 54.39 54.43 54.39 54.43 0.3K
13:33 54.43 54.43 54.43 54.43 2.5K
13:34 54.43 54.43 54.43 54.43 0.1K
13:35 54.43 54.43 54.43 54.43 0.3K
13:36 54.40 54.40 54.40 54.40 0.3K
13:37 54.54 54.59 54.54 54.59 2.9K
13:38 54.58 54.62 54.58 54.62 2.2K
13:39 54.62 54.62 54.62 54.62 0.1K
13:40 54.62 54.62 54.62 54.62 0.1K
13:41 54.60 54.60 54.57 54.57 0.6K
13:42 54.57 54.57 54.57 54.57 0.2K
13:43 54.57 54.60 54.57 54.60 0.1K
13:44 54.60 54.60 54.60 54.60 0.2K
13:45 54.60 54.60 54.60 54.60 0.4K
13:46 54.60 54.64 54.60 54.64 1.0K
13:47 54.64 54.64 54.64 54.64 0.1K
13:48 54.64 54.64 54.64 54.64 0.1K
13:49 54.64 54.64 54.56 54.56 0.2K
13:50 54.56 54.56 54.56 54.56 0.2K
13:51 54.56 54.68 54.56 54.68 1.1K
13:52 54.68 54.68 54.68 54.68 0.2K
13:53 54.68 54.68 54.65 54.65 0.4K
13:54 54.65 54.65 54.65 54.65 0.0K
13:55 54.65 54.65 54.65 54.65 0.1K
13:56 54.73 54.73 54.64 54.64 1.1K
13:57 54.64 54.64 54.64 54.64 0.0K
13:58 54.64 54.64 54.64 54.64 0.2K
13:59 54.64 54.67 54.64 54.67 0.6K
14:00 54.67 54.67 54.67 54.67 0.1K
14:01 54.72 54.72 54.63 54.63 7.6K
14:02 54.67 54.72 54.67 54.72 0.3K
14:03 54.72 54.72 54.64 54.64 0.6K
14:04 54.61 54.61 54.57 54.57 1.8K
14:05 54.58 54.58 54.58 54.58 0.2K
14:06 54.58 54.58 54.55 54.55 3.1K
14:07 54.57 54.60 54.57 54.59 2.4K
14:08 54.62 54.62 54.62 54.62 0.2K
14:09 54.65 54.65 54.65 54.65 0.8K
14:10 54.65 54.65 54.65 54.65 0.2K
14:11 54.65 54.65 54.60 54.60 0.6K
14:12 54.60 54.64 54.60 54.64 0.6K
14:13 54.64 54.66 54.64 54.66 0.1K
14:14 54.66 54.68 54.66 54.68 0.8K
14:15 54.68 54.70 54.68 54.70 0.6K
14:16 54.70 54.70 54.69 54.69 0.8K
14:17 54.63 54.63 54.61 54.61 0.5K
14:18 54.61 54.70 54.61 54.70 1.4K
14:19 54.70 54.70 54.70 54.70 0.0K
14:20 54.70 54.70 54.70 54.70 0.0K
14:21 54.70 54.70 54.70 54.70 0.1K
14:22 54.70 54.70 54.63 54.66 1.8K
14:23 54.66 54.66 54.66 54.66 0.3K
14:24 54.69 54.69 54.64 54.64 1.5K
14:25 54.64 54.64 54.64 54.64 0.0K
14:26 54.64 54.64 54.64 54.64 0.3K
14:27 54.64 54.69 54.64 54.69 0.5K
14:28 54.69 54.79 54.69 54.76 1.4K
14:29 54.76 54.76 54.76 54.76 0.1K
14:30 54.76 54.76 54.76 54.76 0.2K
14:31 54.77 54.77 54.77 54.77 1.5K
14:32 54.84 54.84 54.83 54.83 0.9K
14:33 54.83 54.83 54.83 54.83 0.3K
14:34 54.83 54.97 54.83 54.91 1.7K
14:35 54.91 54.91 54.91 54.91 0.3K
14:36 54.91 54.91 54.91 54.91 0.3K
14:37 54.91 54.91 54.85 54.85 1.4K
14:38 54.85 54.85 54.85 54.85 0.2K
14:39 54.88 54.94 54.88 54.94 0.9K
14:40 54.94 54.94 54.94 54.94 0.2K
14:41 54.94 54.94 54.86 54.86 1.0K
14:42 54.80 54.84 54.80 54.84 1.0K
14:43 54.84 54.84 54.84 54.84 0.2K
14:44 54.84 54.84 54.84 54.84 0.2K
14:45 54.84 54.90 54.84 54.90 0.7K
14:46 54.94 54.94 54.94 54.94 0.4K
14:47 54.94 54.95 54.94 54.95 0.7K
14:48 55.02 55.02 55.02 55.02 1.0K
14:49 55.02 55.02 55.02 55.02 0.4K
14:50 55.02 55.02 55.02 55.02 0.0K
14:51 55.02 55.02 55.02 55.02 0.7K
14:52 55.07 55.07 55.07 55.07 1.1K
14:53 55.07 55.07 55.02 55.02 1.1K
14:54 55.02 55.02 55.02 55.02 0.3K
14:55 55.02 55.02 55.02 55.02 0.3K
14:56 55.02 55.02 55.02 55.02 0.3K
14:57 55.02 55.06 55.02 55.06 0.4K
14:58 55.06 55.06 55.00 55.00 1.3K
14:59 55.00 55.00 54.98 54.98 0.3K
15:00 54.98 55.00 54.98 55.00 1.4K
15:01 54.98 54.98 54.92 54.92 2.3K
15:02 54.92 54.98 54.92 54.98 1.1K
15:03 54.98 54.98 54.93 54.93 0.2K
15:04 54.91 54.95 54.91 54.94 0.6K
15:05 54.94 54.94 54.94 54.94 0.3K
15:06 54.94 54.98 54.94 54.98 1.7K
15:07 54.98 55.03 54.98 55.03 0.9K
15:08 55.02 55.02 55.02 55.02 1.2K
15:09 55.02 55.02 55.02 55.02 0.1K
15:10 55.02 55.02 54.98 54.98 0.8K
15:11 54.98 54.98 54.98 54.98 0.4K
15:12 54.98 54.98 54.94 54.94 3.2K
15:13 54.94 55.01 54.94 55.01 0.4K
15:14 55.01 55.01 54.94 54.94 1.2K
15:15 54.94 54.94 54.94 54.94 0.7K
15:16 54.94 54.94 54.89 54.89 1.0K
15:17 54.89 54.89 54.83 54.85 5.9K
15:18 54.85 54.85 54.85 54.85 0.5K
15:19 54.85 54.85 54.81 54.81 0.2K
15:20 54.81 54.81 54.77 54.77 0.6K
15:21 54.77 54.77 54.77 54.77 0.1K
15:22 54.85 54.85 54.85 54.85 1.0K
15:23 54.85 54.85 54.85 54.85 0.5K
15:24 54.85 54.85 54.85 54.85 0.6K
15:25 54.85 54.85 54.82 54.82 1.1K
15:26 54.82 54.82 54.82 54.82 0.8K
15:27 54.79 54.79 54.69 54.69 1.3K
15:28 54.69 54.69 54.69 54.69 0.3K
15:29 54.73 54.74 54.73 54.74 0.8K
15:30 54.74 54.76 54.74 54.76 0.8K
15:31 54.74 54.74 54.73 54.73 0.7K
15:32 54.74 54.75 54.71 54.71 2.6K
15:33 54.71 54.71 54.65 54.65 2.2K
15:34 54.65 54.65 54.57 54.58 1.3K
15:35 54.55 54.57 54.55 54.57 1.5K
15:36 54.57 54.57 54.53 54.53 1.3K
15:37 54.64 54.65 54.60 54.65 3.2K
15:38 54.65 54.70 54.65 54.70 1.2K
15:39 54.70 54.70 54.62 54.62 1.6K
15:40 54.62 54.66 54.62 54.66 0.6K
15:41 54.66 54.66 54.66 54.66 1.3K
15:42 54.66 54.71 54.66 54.71 0.8K
15:43 54.67 54.68 54.67 54.68 1.7K
15:44 54.68 54.68 54.68 54.68 0.1K
15:45 54.68 54.74 54.68 54.74 1.6K
15:46 54.69 54.69 54.69 54.69 2.5K
15:47 54.69 54.72 54.66 54.66 2.4K
15:48 54.66 54.66 54.61 54.61 1.5K
15:49 54.61 54.61 54.59 54.60 2.1K
15:50 54.63 54.67 54.63 54.64 3.3K
15:51 54.58 54.67 54.58 54.61 9.9K
15:52 54.61 54.61 54.61 54.61 2.2K
15:53 54.64 54.69 54.64 54.69 2.3K
15:54 54.69 54.84 54.69 54.84 7.3K
15:55 54.87 54.87 54.67 54.67 5.5K
15:56 54.72 54.72 54.67 54.69 2.1K
15:57 54.64 54.68 54.61 54.68 6.0K
15:58 54.64 54.69 54.64 54.66 7.2K
15:59 54.69 54.69 54.53 54.53 14.0K
16:00 54.52 55.18 54.44 54.51 191.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available