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 54.16 55.50 54.00 54.00 15.9K
09:32 54.00 54.07 54.00 54.00 2.8K
09:33 54.12 54.20 54.12 54.20 3.1K
09:34 54.18 54.18 54.13 54.13 0.6K
09:35 54.13 54.13 54.12 54.12 0.1K
09:36 54.12 54.12 53.74 53.74 8.5K
09:37 53.74 53.74 53.59 53.59 0.9K
09:38 53.59 53.59 53.59 53.59 0.2K
09:39 53.63 53.64 53.63 53.64 1.8K
09:40 53.85 53.85 53.83 53.83 0.5K
09:41 53.83 53.86 53.83 53.86 0.3K
09:42 53.99 53.99 53.99 53.99 1.0K
09:43 53.94 53.95 53.94 53.95 0.5K
09:44 53.65 53.95 53.65 53.95 2.2K
09:45 53.95 53.95 53.95 53.95 0.4K
09:46 53.95 53.96 53.95 53.96 1.4K
09:47 53.96 54.29 53.96 54.29 0.6K
09:48 54.29 54.29 54.29 54.29 0.1K
09:49 54.00 54.00 54.00 54.00 0.1K
09:50 53.87 53.87 53.87 53.87 0.9K
09:51 53.87 53.87 53.85 53.85 0.8K
09:52 53.96 53.96 53.82 53.82 1.1K
09:53 53.82 53.82 53.63 53.63 4.2K
09:54 53.63 53.72 53.63 53.72 1.1K
09:55 53.72 53.72 53.67 53.67 5.3K
09:56 53.67 53.74 53.67 53.68 2.6K
09:57 53.79 53.79 53.79 53.79 1.2K
09:58 53.79 53.79 53.79 53.79 0.2K
09:59 53.55 53.55 53.55 53.55 1.1K
10:00 53.55 53.55 53.55 53.55 0.0K
10:01 53.60 53.60 53.45 53.59 3.0K
10:02 53.66 53.72 53.66 53.72 1.0K
10:03 53.73 53.73 53.73 53.73 0.8K
10:04 53.73 53.73 53.73 53.73 0.0K
10:05 53.78 53.78 53.78 53.78 0.5K
10:06 53.73 53.76 53.63 53.76 1.1K
10:07 53.64 53.64 53.64 53.64 0.5K
10:08 53.64 53.76 53.64 53.76 2.0K
10:09 53.78 53.78 53.75 53.75 1.2K
10:10 53.70 53.83 53.70 53.83 1.0K
10:11 53.83 53.83 53.83 53.83 0.3K
10:12 53.83 53.83 53.70 53.70 1.3K
10:13 53.70 53.79 53.70 53.79 1.4K
10:14 53.79 53.79 53.79 53.79 0.4K
10:15 53.79 53.79 53.79 53.79 0.3K
10:16 53.79 53.83 53.79 53.83 0.4K
10:17 53.83 53.83 53.76 53.76 2.5K
10:18 53.76 53.76 53.73 53.73 0.5K
10:19 53.72 53.72 53.72 53.72 0.3K
10:20 53.72 53.77 53.71 53.77 2.6K
10:21 53.77 53.77 53.74 53.74 0.7K
10:22 53.73 53.86 53.73 53.86 0.5K
10:23 53.86 53.86 53.86 53.86 0.2K
10:24 53.86 53.86 53.86 53.86 0.2K
10:25 53.86 53.86 53.83 53.84 0.5K
10:26 53.84 53.87 53.84 53.87 0.3K
10:27 53.87 53.87 53.82 53.82 0.6K
10:28 53.82 53.93 53.82 53.93 1.5K
10:29 53.93 53.99 53.93 53.93 0.6K
10:30 53.93 53.93 53.93 53.93 0.2K
10:31 54.00 54.00 54.00 54.00 0.2K
10:32 54.00 54.00 53.89 53.89 1.4K
10:33 53.89 53.96 53.87 53.96 2.2K
10:34 53.96 54.04 53.96 54.04 0.6K
10:35 54.04 54.08 54.04 54.07 0.7K
10:36 54.06 54.06 53.96 53.96 0.7K
10:37 53.96 53.96 53.96 53.96 0.0K
10:38 53.96 53.96 53.96 53.96 0.1K
10:39 53.96 53.96 53.96 53.96 0.0K
10:40 54.01 54.05 54.01 54.05 1.8K
10:41 54.05 54.05 54.05 54.05 0.3K
10:42 54.05 54.05 54.05 54.05 0.3K
10:43 54.05 54.16 54.05 54.16 0.3K
10:44 54.16 54.16 54.01 54.01 0.4K
10:45 54.01 54.01 54.01 54.01 0.6K
10:46 54.01 54.01 53.79 53.79 1.7K
10:47 53.79 53.87 53.79 53.80 0.5K
10:48 53.80 53.80 53.77 53.77 0.7K
10:49 53.77 53.77 53.63 53.63 1.6K
10:50 53.63 53.63 53.63 53.63 0.1K
10:51 53.63 53.70 53.63 53.70 1.1K
10:52 53.70 53.70 53.70 53.70 0.0K
10:53 53.70 53.71 53.70 53.71 0.2K
10:54 53.71 53.71 53.71 53.71 0.1K
10:55 53.71 53.83 53.71 53.83 0.3K
10:56 53.83 53.83 53.83 53.83 0.2K
10:57 53.83 53.88 53.83 53.88 0.1K
10:58 53.88 53.88 53.68 53.68 1.6K
10:59 53.68 53.68 53.68 53.68 0.1K
11:00 53.68 53.68 53.68 53.68 0.5K
11:01 53.68 53.68 53.58 53.58 0.6K
11:02 53.57 53.57 53.41 53.41 0.8K
11:03 53.45 53.55 53.45 53.55 1.2K
11:04 53.55 53.55 53.55 53.55 0.2K
11:05 53.55 53.55 53.42 53.49 0.8K
11:06 53.49 53.49 53.49 53.49 0.4K
11:07 53.49 53.49 53.35 53.35 0.4K
11:08 53.35 53.35 53.35 53.35 0.3K
11:09 53.35 53.35 53.35 53.35 0.5K
11:10 53.41 53.41 53.41 53.41 0.2K
11:11 53.40 53.40 53.40 53.40 0.2K
11:12 53.40 53.40 53.40 53.40 0.0K
11:13 53.40 53.40 53.40 53.40 0.0K
11:14 53.56 53.64 53.56 53.64 3.3K
11:15 53.64 53.64 53.64 53.64 0.3K
11:16 53.64 53.64 53.56 53.56 0.4K
11:17 53.56 53.56 53.56 53.56 0.2K
11:18 53.56 53.73 53.56 53.73 0.8K
11:19 53.74 53.74 53.74 53.74 0.8K
11:20 53.74 53.74 53.74 53.74 0.0K
11:21 53.74 53.87 53.74 53.87 0.5K
11:22 53.87 53.87 53.87 53.87 0.2K
11:23 53.87 53.87 53.87 53.87 0.4K
11:24 53.87 53.87 53.87 53.87 0.3K
11:25 53.87 53.87 53.87 53.87 0.2K
11:26 53.87 53.87 53.85 53.85 0.5K
11:27 53.86 53.86 53.86 53.86 0.5K
11:28 53.86 53.86 53.80 53.82 0.6K
11:29 53.82 53.82 53.82 53.82 0.0K
11:30 53.79 53.79 53.77 53.77 0.9K
11:31 53.69 53.82 53.69 53.82 2.0K
11:32 53.82 53.82 53.82 53.82 0.0K
11:33 53.82 53.82 53.82 53.82 0.1K
11:34 53.82 53.82 53.82 53.82 0.1K
11:35 53.82 53.82 53.80 53.80 0.9K
11:36 53.83 53.83 53.83 53.83 0.9K
11:37 53.83 53.85 53.83 53.85 0.5K
11:38 53.85 53.85 53.85 53.85 0.2K
11:39 53.85 53.85 53.85 53.85 0.3K
11:40 53.85 53.86 53.85 53.86 0.2K
11:41 53.86 53.92 53.86 53.92 0.3K
11:42 53.92 53.92 53.66 53.66 3.2K
11:43 53.66 53.68 53.66 53.68 0.2K
11:44 53.68 53.74 53.68 53.74 1.3K
11:45 53.74 53.74 53.74 53.74 0.5K
11:46 53.74 53.86 53.74 53.86 0.4K
11:47 53.86 53.86 53.71 53.71 0.4K
11:48 53.71 53.71 53.71 53.71 0.3K
11:49 53.71 53.71 53.71 53.71 0.0K
11:50 53.71 53.71 53.71 53.71 0.4K
11:51 53.71 53.71 53.71 53.71 0.2K
11:52 53.71 53.71 53.71 53.71 0.0K
11:53 53.71 53.71 53.71 53.71 0.4K
11:54 53.71 53.71 53.71 53.71 0.1K
11:55 53.71 53.71 53.71 53.71 0.0K
11:56 53.71 53.71 53.68 53.68 0.2K
11:57 53.68 53.68 53.67 53.67 1.4K
11:58 53.67 53.67 53.56 53.56 0.3K
11:59 53.56 53.63 53.56 53.63 0.9K
12:00 53.63 53.69 53.63 53.69 1.6K
12:01 53.69 53.69 53.69 53.69 0.0K
12:02 53.69 53.83 53.69 53.83 2.3K
12:03 53.83 53.83 53.83 53.83 0.0K
12:04 53.83 53.83 53.83 53.83 0.2K
12:05 53.83 53.83 53.83 53.83 0.1K
12:06 53.83 53.83 53.83 53.83 0.1K
12:07 53.97 53.97 53.97 53.97 0.4K
12:08 53.97 53.97 53.97 53.97 0.2K
12:09 53.97 53.97 53.97 53.97 0.2K
12:10 53.97 53.97 53.88 53.88 1.1K
12:11 53.88 53.88 53.88 53.88 0.1K
12:12 53.88 53.99 53.88 53.98 1.0K
12:13 53.98 53.98 53.98 53.98 0.1K
12:14 53.98 53.98 53.98 53.98 0.0K
12:15 53.98 53.98 53.98 53.98 0.3K
12:16 53.98 54.08 53.98 54.08 0.3K
12:17 54.08 54.08 54.05 54.05 0.9K
12:18 54.05 54.05 54.05 54.05 0.2K
12:19 54.00 54.02 53.98 54.02 2.3K
12:20 54.04 54.04 54.03 54.03 1.0K
12:21 54.03 54.05 54.03 54.05 0.3K
12:22 54.05 54.05 54.02 54.02 0.2K
12:23 54.02 54.02 54.02 54.02 0.6K
12:24 54.07 54.07 54.07 54.07 0.6K
12:25 54.07 54.07 54.07 54.07 0.2K
12:26 54.07 54.22 54.07 54.18 0.5K
12:27 54.18 54.18 54.18 54.18 0.2K
12:28 54.16 54.22 54.16 54.22 1.1K
12:29 54.22 54.24 54.22 54.24 0.4K
12:30 54.20 54.32 54.20 54.25 4.0K
12:31 54.25 54.25 54.25 54.25 0.4K
12:32 54.25 54.28 54.25 54.28 0.6K
12:33 54.28 54.28 54.25 54.25 0.4K
12:34 54.25 54.27 54.25 54.27 2.0K
12:35 54.27 54.27 54.27 54.27 2.9K
12:36 54.27 54.45 54.27 54.45 2.6K
12:37 54.45 54.45 54.45 54.45 0.1K
12:38 54.45 54.45 54.32 54.32 2.6K
12:39 54.28 54.35 54.28 54.35 2.4K
12:40 54.35 54.39 54.35 54.39 0.3K
12:41 54.39 54.41 54.39 54.41 0.3K
12:42 54.35 54.35 54.35 54.35 0.2K
12:43 54.35 54.35 54.29 54.29 0.6K
12:44 54.30 54.30 54.30 54.30 0.5K
12:45 54.30 54.30 54.22 54.22 1.5K
12:46 54.22 54.24 54.22 54.24 0.4K
12:47 54.35 54.35 54.35 54.35 0.2K
12:48 54.35 54.36 54.35 54.36 0.5K
12:49 54.36 54.36 54.36 54.36 0.1K
12:50 54.36 54.36 54.36 54.36 0.3K
12:51 54.36 54.36 54.36 54.36 0.1K
12:52 54.36 54.36 54.31 54.31 1.8K
12:53 54.31 54.35 54.30 54.35 0.9K
12:54 54.35 54.45 54.35 54.45 0.8K
12:55 54.45 54.45 54.44 54.44 0.3K
12:56 54.44 54.50 54.44 54.50 0.4K
12:57 54.50 54.50 54.50 54.50 0.2K
12:58 54.50 54.60 54.50 54.60 0.6K
12:59 54.60 54.60 54.60 54.60 0.2K
13:00 54.60 54.81 54.60 54.81 1.1K
13:01 54.81 54.81 54.67 54.67 1.9K
13:02 54.67 54.67 54.67 54.67 0.3K
13:03 54.67 54.67 54.67 54.67 0.3K
13:04 54.67 54.74 54.67 54.74 1.2K
13:05 54.73 54.73 54.73 54.73 0.6K
13:06 54.73 54.73 54.73 54.73 0.2K
13:07 54.73 54.73 54.73 54.73 0.8K
13:08 54.73 54.73 54.48 54.48 1.8K
13:09 54.48 54.49 54.48 54.49 0.9K
13:10 54.49 54.55 54.49 54.55 1.0K
13:11 54.55 54.56 54.55 54.56 0.3K
13:12 54.56 54.64 54.56 54.64 0.3K
13:13 54.64 54.64 54.64 54.64 0.0K
13:14 54.64 54.64 54.64 54.64 0.3K
13:15 54.64 54.64 54.64 54.64 0.1K
13:16 54.64 54.64 54.64 54.64 0.1K
13:17 54.64 54.64 54.64 54.64 0.1K
13:18 54.64 54.64 54.64 54.64 0.7K
13:19 54.64 54.64 54.64 54.64 0.6K
13:20 54.35 54.42 54.35 54.42 5.3K
13:21 54.42 54.42 54.42 54.42 0.3K
13:22 54.42 54.42 54.42 54.42 0.2K
13:23 54.42 54.61 54.42 54.61 0.2K
13:24 54.61 54.61 54.51 54.51 0.4K
13:25 54.51 54.54 54.51 54.54 0.3K
13:26 54.54 54.54 54.54 54.54 0.7K
13:27 54.54 54.54 54.54 54.54 0.0K
13:28 54.54 54.54 54.54 54.54 0.0K
13:29 54.54 54.54 54.54 54.54 0.1K
13:30 54.43 54.47 54.43 54.47 1.8K
13:31 54.47 54.47 54.47 54.47 0.3K
13:32 54.50 54.50 54.50 54.50 0.7K
13:33 54.50 54.52 54.50 54.52 0.2K
13:34 54.52 54.56 54.52 54.56 0.5K
13:35 54.52 54.52 54.52 54.52 0.3K
13:36 54.52 54.52 54.52 54.52 0.2K
13:37 54.52 54.63 54.52 54.63 0.8K
13:38 54.63 54.63 54.63 54.63 0.1K
13:39 54.63 54.63 54.63 54.63 0.0K
13:40 54.63 54.63 54.63 54.63 0.1K
13:41 54.63 54.63 54.63 54.63 0.2K
13:42 54.63 54.63 54.63 54.63 0.0K
13:43 54.63 54.63 54.56 54.56 0.5K
13:44 54.56 54.56 54.56 54.56 0.2K
13:45 54.56 54.56 54.52 54.52 1.3K
13:46 54.52 54.55 54.52 54.55 0.6K
13:47 54.55 54.55 54.55 54.55 0.1K
13:48 54.62 54.62 54.55 54.55 0.9K
13:49 54.52 54.52 54.52 54.52 0.4K
13:50 54.52 54.52 54.52 54.52 0.1K
13:51 54.52 54.52 54.52 54.52 0.1K
13:52 54.52 54.52 54.52 54.52 0.2K
13:53 54.52 54.52 54.52 54.52 0.0K
13:54 54.52 54.52 54.52 54.52 0.3K
13:55 54.52 54.52 54.52 54.52 0.2K
13:56 54.53 54.53 54.46 54.46 2.9K
13:57 54.46 54.46 54.46 54.46 0.9K
13:58 54.47 54.47 54.47 54.47 1.2K
13:59 54.47 54.49 54.47 54.49 0.9K
14:00 54.49 54.49 54.49 54.49 0.2K
14:01 54.49 54.53 54.49 54.53 0.2K
14:02 54.53 54.53 54.53 54.53 0.1K
14:03 54.51 54.51 54.50 54.50 0.9K
14:04 54.50 54.50 54.50 54.50 0.1K
14:05 54.50 54.50 54.41 54.41 2.5K
14:06 54.41 54.41 54.41 54.41 0.1K
14:07 54.41 54.43 54.41 54.43 0.5K
14:08 54.46 54.46 54.46 54.46 0.4K
14:09 54.45 54.61 54.45 54.61 1.1K
14:10 54.61 54.61 54.61 54.61 0.1K
14:11 54.52 54.52 54.43 54.46 2.8K
14:12 54.46 54.46 54.36 54.36 1.3K
14:13 54.36 54.38 54.36 54.38 0.7K
14:14 54.39 54.39 54.34 54.34 1.0K
14:15 54.34 54.36 54.34 54.36 0.7K
14:16 54.40 54.40 54.40 54.40 0.6K
14:17 54.40 54.40 54.40 54.40 0.8K
14:18 54.40 54.40 54.40 54.40 0.3K
14:19 54.40 54.40 54.40 54.40 0.4K
14:20 54.40 54.54 54.40 54.54 0.4K
14:21 54.54 54.54 54.45 54.45 1.2K
14:22 54.46 54.46 54.46 54.46 0.7K
14:23 54.46 54.50 54.46 54.50 1.2K
14:24 54.50 54.50 54.50 54.50 0.1K
14:25 54.50 54.50 54.46 54.46 0.5K
14:26 54.46 54.46 54.46 54.46 0.7K
14:27 54.46 54.46 54.46 54.46 0.1K
14:28 54.46 54.46 54.46 54.46 0.1K
14:29 54.46 54.46 54.41 54.41 1.2K
14:30 54.41 54.41 54.36 54.36 0.7K
14:31 54.36 54.40 54.36 54.40 1.0K
14:32 54.40 54.40 54.40 54.40 0.6K
14:33 54.40 54.40 54.40 54.40 0.4K
14:34 54.42 54.42 54.42 54.42 0.8K
14:35 54.42 54.42 54.32 54.32 0.4K
14:36 54.36 54.40 54.36 54.40 1.0K
14:37 54.40 54.40 54.40 54.40 0.2K
14:38 54.40 54.40 54.40 54.40 0.1K
14:39 54.40 54.40 54.40 54.40 0.3K
14:40 54.40 54.40 54.40 54.40 0.2K
14:41 54.37 54.37 54.32 54.32 2.0K
14:42 54.32 54.32 54.32 54.32 0.5K
14:43 54.32 54.39 54.32 54.32 1.1K
14:44 54.32 54.32 54.32 54.32 0.1K
14:45 54.24 54.26 54.20 54.26 1.6K
14:46 54.26 54.34 54.26 54.34 0.5K
14:47 54.34 54.47 54.34 54.47 0.3K
14:48 54.43 54.43 54.43 54.43 0.2K
14:49 54.43 54.43 54.43 54.43 0.4K
14:50 54.43 54.43 54.43 54.43 0.5K
14:51 54.43 54.64 54.43 54.64 0.3K
14:52 54.64 54.64 54.64 54.64 0.1K
14:53 54.64 54.64 54.64 54.64 0.1K
14:54 54.64 54.71 54.64 54.67 1.1K
14:55 54.69 54.69 54.59 54.59 1.6K
14:56 54.59 54.59 54.54 54.54 0.5K
14:57 54.54 54.54 54.53 54.53 0.6K
14:58 54.62 54.62 54.52 54.52 1.0K
14:59 54.52 54.52 54.52 54.52 0.9K
15:00 54.52 54.54 54.48 54.54 1.7K
15:01 54.54 54.54 54.54 54.54 0.1K
15:02 54.48 54.48 54.48 54.48 1.7K
15:03 54.48 54.48 54.48 54.48 0.2K
15:04 54.49 54.61 54.49 54.58 1.8K
15:05 54.58 54.66 54.58 54.66 0.8K
15:06 54.66 54.66 54.63 54.63 1.4K
15:07 54.63 54.63 54.51 54.51 0.8K
15:08 54.51 54.51 54.51 54.51 0.5K
15:09 54.51 54.56 54.51 54.56 0.8K
15:10 54.56 54.56 54.56 54.56 0.0K
15:11 54.56 54.56 54.49 54.49 0.7K
15:12 54.49 54.49 54.49 54.49 0.2K
15:13 54.47 54.47 54.47 54.47 0.7K
15:14 54.47 54.47 54.47 54.47 0.7K
15:15 54.47 54.47 54.47 54.47 0.7K
15:16 54.53 54.53 54.53 54.53 0.5K
15:17 54.53 54.53 54.53 54.53 0.3K
15:18 54.52 54.52 54.49 54.49 0.6K
15:19 54.49 54.57 54.49 54.57 1.5K
15:20 54.55 54.55 54.55 54.55 1.1K
15:21 54.55 54.57 54.52 54.52 1.5K
15:22 54.52 54.52 54.45 54.45 2.2K
15:23 54.45 54.45 54.39 54.39 0.9K
15:24 54.39 54.42 54.39 54.42 0.6K
15:25 54.42 54.42 54.42 54.42 0.2K
15:26 54.45 54.45 54.33 54.33 3.1K
15:27 54.33 54.33 54.33 54.33 0.5K
15:28 54.36 54.38 54.36 54.38 1.4K
15:29 54.38 54.42 54.35 54.35 0.8K
15:30 54.35 54.35 54.28 54.28 1.4K
15:31 54.35 54.36 54.35 54.36 1.1K
15:32 54.36 54.41 54.36 54.41 1.4K
15:33 54.41 54.41 54.39 54.39 0.2K
15:34 54.43 54.49 54.43 54.48 1.5K
15:35 54.48 54.48 54.48 54.48 0.2K
15:36 54.42 54.42 54.34 54.34 1.6K
15:37 54.31 54.31 54.30 54.30 1.1K
15:38 54.30 54.37 54.30 54.37 0.4K
15:39 54.37 54.37 54.32 54.33 0.4K
15:40 54.33 54.33 54.28 54.28 1.5K
15:41 54.28 54.29 54.27 54.28 1.6K
15:42 54.31 54.37 54.31 54.37 1.3K
15:43 54.38 54.40 54.30 54.30 3.6K
15:44 54.30 54.30 54.30 54.30 1.0K
15:45 54.38 54.40 54.34 54.34 1.1K
15:46 54.34 54.34 54.34 54.34 0.7K
15:47 54.34 54.37 54.30 54.30 1.2K
15:48 54.35 54.35 54.33 54.35 1.2K
15:49 54.42 54.43 54.33 54.34 2.7K
15:50 54.34 54.37 54.34 54.36 1.5K
15:51 54.46 54.47 54.44 54.44 7.7K
15:52 54.40 54.42 54.36 54.36 2.8K
15:53 54.41 54.42 54.38 54.42 3.1K
15:54 54.44 54.45 54.44 54.44 1.3K
15:55 54.45 54.46 54.38 54.38 5.3K
15:56 54.36 54.41 54.30 54.30 5.5K
15:57 54.27 54.30 54.27 54.27 4.8K
15:58 54.32 54.32 54.22 54.28 5.5K
15:59 54.30 54.31 54.27 54.31 7.3K
16:00 54.31 54.37 54.29 54.33 196.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available