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 58.10 58.29 53.01 58.29 5.3K
09:32 58.29 58.29 58.29 58.29 0.0K
09:33 58.29 58.29 58.20 58.20 1.4K
09:34 58.20 58.20 58.20 58.20 0.1K
09:35 58.20 58.20 58.20 58.20 0.2K
09:36 58.20 58.20 58.20 58.20 0.1K
09:37 58.20 58.20 58.20 58.20 0.1K
09:38 58.20 58.20 58.20 58.20 0.1K
09:39 58.20 58.20 58.20 58.20 0.0K
09:40 58.20 58.45 58.20 58.45 1.5K
09:41 58.49 58.49 58.43 58.43 3.0K
09:42 58.43 58.43 58.32 58.32 0.7K
09:43 58.32 58.32 58.32 58.32 0.2K
09:44 58.32 58.32 58.32 58.32 0.0K
09:45 58.32 58.32 58.21 58.21 0.5K
09:46 58.45 58.45 58.32 58.32 0.5K
09:47 58.32 58.32 58.20 58.32 1.0K
09:48 58.32 58.32 58.32 58.32 0.1K
09:49 58.24 58.37 58.24 58.37 1.3K
09:50 58.36 58.47 58.35 58.35 35.1K
09:51 58.35 58.35 58.35 58.35 0.5K
09:52 58.35 58.35 58.31 58.31 2.7K
09:53 58.31 58.43 58.31 58.42 1.1K
09:54 58.42 58.42 58.42 58.42 0.0K
09:55 58.42 58.42 58.28 58.28 0.3K
09:56 58.28 58.28 58.28 58.28 0.0K
09:57 58.28 58.49 58.28 58.49 1.5K
09:58 58.49 58.49 58.48 58.48 3.1K
09:59 58.48 58.48 58.48 58.48 0.8K
10:00 58.48 58.65 58.48 58.65 0.8K
10:01 58.51 58.65 58.51 58.61 0.6K
10:02 58.61 58.61 58.61 58.61 0.1K
10:03 58.50 58.50 58.50 58.50 0.6K
10:04 58.50 58.50 58.50 58.50 0.1K
10:05 58.50 58.50 58.45 58.45 0.7K
10:06 58.45 58.45 58.45 58.45 0.1K
10:07 58.81 59.04 58.81 58.95 12.2K
10:08 58.95 58.96 58.95 58.96 0.6K
10:09 58.96 58.96 58.96 58.96 0.8K
10:10 58.96 59.10 58.81 58.81 2.0K
10:11 58.81 58.81 58.76 58.76 0.5K
10:12 58.76 58.76 58.71 58.71 0.4K
10:13 58.87 58.87 58.76 58.76 2.0K
10:14 58.76 58.76 58.76 58.76 0.2K
10:15 58.76 58.76 58.76 58.76 0.1K
10:16 58.76 58.92 58.76 58.92 0.4K
10:17 58.92 58.94 58.92 58.94 1.3K
10:18 58.94 58.94 58.92 58.92 0.5K
10:19 58.92 58.92 58.71 58.71 0.4K
10:20 58.92 59.07 58.92 58.97 2.1K
10:21 58.97 58.97 58.97 58.97 0.1K
10:22 58.97 59.15 58.97 59.15 3.3K
10:23 59.15 59.15 59.15 59.15 0.1K
10:24 59.15 59.15 59.02 59.02 0.3K
10:25 59.02 59.02 59.02 59.02 0.1K
10:26 59.16 59.18 59.16 59.18 1.3K
10:27 59.18 59.21 59.17 59.17 1.3K
10:28 59.17 59.17 59.17 59.17 0.2K
10:29 59.17 59.25 59.17 59.25 4.4K
10:30 59.25 59.25 59.25 59.25 0.2K
10:31 59.25 59.30 59.24 59.24 1.5K
10:32 59.24 59.24 59.19 59.19 1.1K
10:33 59.19 59.40 59.19 59.40 1.1K
10:34 59.27 59.38 59.27 59.38 0.9K
10:35 59.30 59.37 59.25 59.25 6.0K
10:36 59.25 59.25 59.25 59.25 0.2K
10:37 59.25 59.25 59.25 59.25 0.3K
10:38 59.36 59.43 59.36 59.43 4.2K
10:39 59.38 59.38 59.38 59.38 2.0K
10:40 59.38 59.38 59.38 59.38 0.2K
10:41 59.38 59.38 59.38 59.38 0.6K
10:42 59.38 59.46 59.38 59.43 1.4K
10:43 59.43 59.43 59.43 59.43 1.4K
10:44 59.43 59.43 59.31 59.31 0.7K
10:45 59.31 59.50 59.31 59.50 0.8K
10:46 59.71 59.71 59.71 59.71 2.8K
10:47 59.71 59.71 59.60 59.60 5.8K
10:48 59.56 59.65 59.40 59.40 1.3K
10:49 59.40 59.40 59.40 59.40 0.4K
10:50 59.40 59.40 59.40 59.40 0.4K
10:51 59.30 59.40 59.30 59.38 1.9K
10:52 59.38 59.38 59.38 59.38 0.8K
10:53 59.38 59.38 59.30 59.30 1.4K
10:54 59.41 59.41 59.41 59.41 1.1K
10:55 59.41 59.41 59.41 59.41 1.0K
10:56 59.41 59.44 59.41 59.44 0.5K
10:57 59.44 59.48 59.44 59.48 0.7K
10:58 59.52 59.52 59.47 59.47 1.5K
10:59 59.47 59.47 59.33 59.39 5.7K
11:00 59.39 59.46 59.39 59.46 0.6K
11:01 59.46 59.46 59.40 59.40 1.6K
11:02 59.40 59.49 59.40 59.49 0.6K
11:03 59.49 59.49 59.49 59.49 0.7K
11:04 59.49 59.52 59.49 59.52 3.7K
11:05 59.52 59.52 59.52 59.52 1.6K
11:06 59.52 59.58 59.48 59.48 0.9K
11:07 59.59 59.59 59.59 59.59 1.8K
11:08 59.59 59.59 59.59 59.59 0.1K
11:09 59.58 59.58 59.58 59.58 0.6K
11:10 59.58 59.58 59.58 59.58 0.1K
11:11 59.58 59.58 59.56 59.56 0.8K
11:12 59.56 59.56 59.48 59.49 2.1K
11:13 59.48 59.56 59.48 59.56 2.6K
11:14 59.56 59.57 59.56 59.57 0.9K
11:15 59.70 59.70 59.57 59.57 5.2K
11:16 59.57 59.57 59.57 59.57 0.1K
11:17 59.58 59.58 59.58 59.58 0.5K
11:18 59.58 59.58 59.58 59.58 0.2K
11:19 59.58 59.63 59.58 59.63 1.0K
11:20 59.64 59.72 59.64 59.72 6.0K
11:21 59.70 59.70 59.70 59.70 0.2K
11:22 59.70 59.70 59.70 59.70 1.4K
11:23 59.70 59.70 59.70 59.70 0.4K
11:24 59.56 59.61 59.53 59.61 2.9K
11:25 59.61 59.61 59.57 59.57 0.2K
11:26 59.57 59.63 59.57 59.63 0.6K
11:27 59.63 59.63 59.60 59.60 0.3K
11:28 59.60 59.60 59.51 59.51 1.1K
11:29 59.51 59.55 59.51 59.55 0.7K
11:30 59.55 59.55 59.47 59.47 0.2K
11:31 59.45 59.45 59.36 59.36 0.9K
11:32 59.45 59.45 59.36 59.36 0.3K
11:33 59.43 59.45 59.43 59.45 0.5K
11:34 59.45 59.45 59.45 59.45 0.3K
11:35 59.45 59.46 59.45 59.46 0.3K
11:36 59.46 59.46 59.46 59.46 0.2K
11:37 59.46 59.46 59.46 59.46 0.1K
11:38 59.46 59.46 59.46 59.46 0.0K
11:39 59.46 59.46 59.45 59.45 0.4K
11:40 59.45 59.45 59.45 59.45 0.1K
11:41 59.45 59.45 59.45 59.45 0.1K
11:42 59.45 59.45 59.38 59.38 0.7K
11:43 59.40 59.46 59.32 59.32 1.9K
11:44 59.32 59.32 59.32 59.32 0.1K
11:45 59.32 59.32 59.19 59.19 2.8K
11:46 59.22 59.22 59.22 59.22 1.9K
11:47 59.22 59.22 59.22 59.22 0.1K
11:48 59.27 59.27 59.22 59.22 0.3K
11:49 59.22 59.22 59.20 59.20 0.7K
11:50 59.20 59.20 59.20 59.20 0.4K
11:51 59.20 59.20 59.20 59.20 0.1K
11:52 59.20 59.20 59.20 59.20 0.3K
11:53 59.20 59.20 59.16 59.16 1.2K
11:54 59.22 59.23 59.22 59.23 1.4K
11:55 59.23 59.25 59.23 59.25 0.2K
11:56 59.25 59.29 59.25 59.29 0.6K
11:57 59.29 59.29 59.29 59.29 0.0K
11:58 59.29 59.29 59.12 59.12 2.2K
11:59 59.20 59.20 59.11 59.13 5.2K
12:00 59.13 59.13 59.13 59.13 0.2K
12:01 59.13 59.13 59.13 59.13 0.3K
12:02 59.13 59.13 59.13 59.13 0.4K
12:03 59.12 59.12 59.12 59.12 0.2K
12:04 59.18 59.18 59.18 59.18 1.0K
12:05 59.33 59.33 59.32 59.32 1.2K
12:06 59.32 59.32 59.32 59.32 0.3K
12:07 59.32 59.32 59.32 59.32 0.2K
12:08 59.32 59.38 59.32 59.38 0.1K
12:09 59.38 59.38 59.38 59.38 0.1K
12:10 59.38 59.38 59.38 59.38 0.1K
12:11 59.38 59.38 59.34 59.34 0.3K
12:12 59.34 59.38 59.34 59.34 0.6K
12:13 59.34 59.34 59.34 59.34 0.1K
12:14 59.35 59.40 59.35 59.40 0.5K
12:15 59.40 59.43 59.40 59.43 3.0K
12:16 59.43 59.43 59.43 59.43 0.1K
12:17 59.43 59.46 59.43 59.43 0.7K
12:18 59.43 59.43 59.43 59.43 0.2K
12:19 59.42 59.42 59.38 59.38 1.6K
12:20 59.38 59.38 59.38 59.38 0.1K
12:21 59.38 59.38 59.38 59.38 0.1K
12:22 59.38 59.38 59.38 59.38 0.3K
12:23 59.38 59.41 59.38 59.39 0.8K
12:24 59.44 59.44 59.44 59.44 0.2K
12:25 59.44 59.44 59.44 59.44 0.0K
12:26 59.44 59.44 59.44 59.44 0.1K
12:27 59.38 59.38 59.38 59.38 0.7K
12:28 59.34 59.34 59.34 59.34 0.7K
12:29 59.34 59.39 59.34 59.39 0.5K
12:30 59.39 59.39 59.39 59.39 0.1K
12:31 59.23 59.25 59.23 59.25 1.1K
12:32 59.25 59.31 59.25 59.31 0.4K
12:33 59.31 59.31 59.27 59.27 1.4K
12:34 59.28 59.28 59.28 59.28 0.2K
12:35 59.28 59.28 59.28 59.28 0.6K
12:36 59.28 59.28 59.22 59.25 1.5K
12:37 59.25 59.25 59.25 59.25 1.2K
12:38 59.25 59.25 59.21 59.25 1.2K
12:39 59.25 59.25 59.25 59.25 0.2K
12:40 59.25 59.25 59.25 59.25 0.6K
12:41 59.25 59.25 59.22 59.22 1.1K
12:42 59.22 59.22 59.13 59.13 0.7K
12:43 59.13 59.13 59.13 59.13 0.6K
12:44 59.12 59.19 59.12 59.19 3.6K
12:45 59.19 59.19 59.18 59.18 0.3K
12:46 59.18 59.18 59.13 59.13 0.9K
12:47 59.13 59.18 59.13 59.18 0.3K
12:48 59.18 59.18 59.18 59.18 0.2K
12:49 59.18 59.18 59.18 59.18 0.3K
12:50 59.18 59.18 59.18 59.18 0.2K
12:51 59.18 59.19 59.18 59.19 0.3K
12:52 59.19 59.19 59.19 59.19 1.3K
12:53 59.19 59.19 59.19 59.19 0.3K
12:54 59.18 59.19 59.18 59.19 10.3K
12:55 59.19 59.19 59.19 59.19 0.4K
12:56 59.19 59.23 59.19 59.23 1.1K
12:57 59.23 59.23 59.18 59.18 1.2K
12:58 59.18 59.18 59.18 59.18 0.1K
12:59 59.14 59.14 59.14 59.14 0.8K
13:00 59.14 59.14 59.14 59.14 0.7K
13:01 59.14 59.16 59.14 59.15 0.5K
13:02 59.15 59.15 59.15 59.15 1.0K
13:03 59.15 59.15 59.11 59.11 0.9K
13:04 59.11 59.11 59.11 59.11 0.2K
13:05 59.11 59.11 59.11 59.11 0.2K
13:06 59.13 59.18 59.13 59.18 2.0K
13:07 59.18 59.18 59.18 59.18 0.0K
13:08 59.28 59.28 59.28 59.28 2.1K
13:09 59.28 59.28 59.28 59.28 0.1K
13:10 59.28 59.28 59.28 59.28 0.1K
13:11 59.28 59.28 59.12 59.12 0.7K
13:12 59.12 59.13 59.06 59.06 1.9K
13:13 59.06 59.06 59.06 59.06 0.3K
13:14 59.06 59.09 59.05 59.08 3.1K
13:15 59.05 59.08 59.05 59.08 3.0K
13:16 59.08 59.08 59.07 59.07 1.9K
13:17 59.07 59.10 59.07 59.10 1.6K
13:18 59.10 59.10 59.10 59.10 0.1K
13:19 59.10 59.10 59.10 59.10 1.0K
13:20 59.11 59.11 59.05 59.05 1.5K
13:21 59.06 59.06 58.95 58.95 4.9K
13:22 58.95 58.97 58.95 58.97 0.1K
13:23 58.97 58.99 58.97 58.99 0.2K
13:24 58.99 59.04 58.99 59.04 0.2K
13:25 59.04 59.04 59.04 59.04 0.1K
13:26 59.04 59.04 58.90 58.97 0.7K
13:27 59.03 59.03 59.03 59.03 0.5K
13:28 59.03 59.03 59.03 59.03 0.1K
13:29 59.03 59.03 59.03 59.03 0.1K
13:30 59.04 59.12 59.04 59.12 1.3K
13:31 59.04 59.04 58.98 59.04 1.0K
13:32 59.04 59.07 59.04 59.07 1.1K
13:33 59.07 59.07 59.07 59.07 0.1K
13:34 58.97 58.97 58.97 58.97 0.4K
13:35 58.97 59.09 58.97 59.09 1.1K
13:36 59.09 59.09 58.98 58.98 0.6K
13:37 58.98 58.98 58.98 58.98 0.5K
13:38 58.98 58.98 58.98 58.98 0.2K
13:39 58.98 58.98 58.98 58.98 0.8K
13:40 58.98 58.98 58.98 58.98 0.1K
13:41 58.98 58.98 58.98 58.98 0.7K
13:42 58.98 58.98 58.81 58.81 0.8K
13:43 58.84 58.84 58.84 58.84 0.4K
13:44 58.81 58.81 58.80 58.80 0.8K
13:45 58.80 58.80 58.76 58.76 1.7K
13:46 58.76 58.77 58.76 58.77 0.3K
13:47 58.77 58.81 58.77 58.81 0.8K
13:48 58.81 58.81 58.71 58.71 0.1K
13:49 58.79 58.79 58.71 58.71 0.8K
13:50 58.71 58.71 58.71 58.71 0.4K
13:51 58.71 58.71 58.71 58.71 0.2K
13:52 58.71 58.74 58.69 58.74 2.0K
13:53 58.74 58.74 58.74 58.74 0.0K
13:54 58.74 58.74 58.74 58.74 0.5K
13:55 58.74 58.74 58.64 58.64 0.6K
13:56 58.64 58.70 58.64 58.70 0.1K
13:57 58.70 58.70 58.70 58.70 0.0K
13:58 58.70 58.70 58.68 58.68 0.3K
13:59 58.62 58.75 58.62 58.75 3.3K
14:00 58.76 58.77 58.76 58.77 1.5K
14:01 58.77 58.81 58.77 58.81 0.3K
14:02 58.81 58.83 58.81 58.83 0.3K
14:03 58.83 58.83 58.83 58.83 0.2K
14:04 58.83 58.83 58.83 58.83 0.2K
14:05 58.83 58.83 58.70 58.70 0.2K
14:06 58.70 58.71 58.70 58.71 0.9K
14:07 58.71 58.71 58.71 58.71 0.2K
14:08 58.71 58.71 58.70 58.70 0.2K
14:09 58.70 58.73 58.69 58.69 0.4K
14:10 58.69 58.69 58.69 58.69 0.0K
14:11 58.69 58.69 58.65 58.65 0.3K
14:12 58.65 58.65 58.65 58.65 0.1K
14:13 58.65 58.66 58.63 58.63 0.7K
14:14 58.63 58.63 58.63 58.63 0.3K
14:15 58.63 58.63 58.63 58.63 0.5K
14:16 58.63 58.64 58.63 58.64 0.9K
14:17 58.69 58.69 58.69 58.69 1.2K
14:18 58.69 58.73 58.69 58.73 0.9K
14:19 58.73 58.73 58.67 58.73 0.5K
14:20 58.73 58.73 58.73 58.73 0.1K
14:21 58.72 58.72 58.66 58.66 0.4K
14:22 58.66 58.66 58.66 58.66 0.0K
14:23 58.68 58.73 58.68 58.73 0.8K
14:24 58.65 58.65 58.65 58.65 0.2K
14:25 58.65 58.65 58.65 58.65 0.3K
14:26 58.65 58.65 58.65 58.65 0.4K
14:27 58.65 58.65 58.65 58.65 0.1K
14:28 58.65 58.73 58.65 58.72 1.6K
14:29 58.72 58.72 58.72 58.72 0.4K
14:30 58.72 58.73 58.72 58.73 0.7K
14:31 58.73 58.76 58.73 58.76 0.3K
14:32 58.76 58.76 58.71 58.74 0.4K
14:33 58.74 58.74 58.71 58.72 1.2K
14:34 58.72 58.72 58.72 58.72 0.8K
14:35 58.72 58.79 58.72 58.78 0.6K
14:36 58.78 58.78 58.73 58.73 0.5K
14:37 58.73 58.73 58.73 58.73 0.6K
14:38 58.75 58.75 58.75 58.75 0.7K
14:39 58.75 58.75 58.75 58.75 0.4K
14:40 58.81 58.94 58.81 58.94 2.7K
14:41 58.95 58.95 58.88 58.88 1.3K
14:42 58.98 59.00 58.98 59.00 2.6K
14:43 59.00 59.03 59.00 59.01 0.4K
14:44 59.01 59.10 58.99 59.10 1.6K
14:45 59.10 59.10 59.06 59.06 0.6K
14:46 59.06 59.06 59.01 59.02 1.0K
14:47 58.94 59.00 58.94 59.00 1.9K
14:48 59.00 59.00 58.97 58.97 0.4K
14:49 58.97 58.97 58.97 58.97 0.1K
14:50 58.97 58.97 58.97 58.97 0.4K
14:51 58.97 59.01 58.97 59.01 0.9K
14:52 58.98 58.98 58.93 58.93 0.3K
14:53 58.93 59.01 58.93 59.01 0.4K
14:54 59.01 59.01 58.88 58.88 1.9K
14:55 58.88 58.88 58.88 58.88 0.3K
14:56 58.83 58.83 58.83 58.83 0.5K
14:57 58.83 58.83 58.83 58.83 0.4K
14:58 58.79 58.82 58.79 58.82 0.5K
14:59 58.89 58.89 58.89 58.89 0.8K
15:00 58.89 58.89 58.87 58.88 0.5K
15:01 58.85 58.85 58.85 58.85 0.9K
15:02 58.87 58.87 58.87 58.87 0.2K
15:03 58.87 58.87 58.87 58.87 0.5K
15:04 58.87 58.87 58.84 58.84 0.4K
15:05 58.84 58.88 58.84 58.88 0.2K
15:06 58.90 58.96 58.89 58.96 4.4K
15:07 58.96 58.96 58.96 58.96 0.2K
15:08 58.96 58.99 58.96 58.99 0.9K
15:09 58.99 58.99 58.99 58.99 0.2K
15:10 58.99 58.99 58.96 58.96 0.6K
15:11 58.96 58.99 58.96 58.99 0.5K
15:12 58.99 58.99 58.99 58.99 0.2K
15:13 58.99 58.99 58.95 58.95 0.9K
15:14 58.95 58.95 58.95 58.95 0.7K
15:15 58.95 58.95 58.93 58.93 0.8K
15:16 58.93 58.93 58.93 58.93 0.6K
15:17 58.96 58.96 58.96 58.96 0.9K
15:18 58.96 59.01 58.96 59.01 0.6K
15:19 59.01 59.01 59.00 59.00 0.3K
15:20 59.00 59.00 58.97 58.97 1.5K
15:21 58.99 58.99 58.86 58.86 2.3K
15:22 58.86 58.86 58.86 58.86 0.7K
15:23 58.86 58.86 58.81 58.83 0.7K
15:24 58.84 58.84 58.84 58.84 0.4K
15:25 58.84 58.87 58.83 58.87 1.0K
15:26 58.87 58.87 58.87 58.87 0.4K
15:27 58.84 58.84 58.70 58.70 3.4K
15:28 58.70 58.71 58.70 58.71 2.7K
15:29 58.70 58.70 58.67 58.67 1.9K
15:30 58.67 58.67 58.64 58.64 1.1K
15:31 58.64 58.64 58.54 58.54 0.7K
15:32 58.54 58.55 58.53 58.53 0.5K
15:33 58.53 58.53 58.52 58.52 1.3K
15:34 58.49 58.49 58.49 58.49 1.8K
15:35 58.53 58.53 58.50 58.50 0.7K
15:36 58.50 58.50 58.50 58.50 0.3K
15:37 58.50 58.50 58.48 58.48 0.6K
15:38 58.48 58.49 58.48 58.49 0.4K
15:39 58.49 58.51 58.49 58.49 2.3K
15:40 58.49 58.50 58.46 58.50 2.7K
15:41 58.50 58.60 58.50 58.54 3.4K
15:42 58.54 58.60 58.54 58.60 0.7K
15:43 58.60 58.60 58.60 58.60 0.4K
15:44 58.60 58.70 58.60 58.70 0.7K
15:45 58.69 58.69 58.62 58.62 2.9K
15:46 58.67 58.67 58.66 58.66 0.9K
15:47 58.69 58.77 58.69 58.77 4.7K
15:48 58.77 58.78 58.77 58.78 1.2K
15:49 58.78 58.78 58.74 58.74 2.1K
15:50 58.72 58.72 58.70 58.70 3.4K
15:51 58.70 58.85 58.70 58.85 2.6K
15:52 58.84 58.90 58.84 58.90 2.5K
15:53 58.90 58.92 58.84 58.84 1.9K
15:54 58.82 58.83 58.82 58.83 2.9K
15:55 58.85 58.95 58.81 58.94 4.8K
15:56 58.89 59.13 58.89 58.90 6.9K
15:57 58.93 58.93 58.82 58.89 9.8K
15:58 58.89 58.97 58.89 58.96 3.7K
15:59 58.96 58.96 58.93 58.94 8.7K
16:00 58.95 58.96 58.83 58.87 226.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available