Rambus

RMBS
🏛️ usa →
100.01
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 54.88 56.51 54.65 55.00 11.3K
09:32 55.00 55.00 55.00 55.00 0.6K
09:33 55.00 55.00 55.00 55.00 0.1K
09:34 55.00 55.00 55.00 55.00 0.0K
09:35 55.01 55.01 55.01 55.01 1.7K
09:36 55.01 55.01 55.01 55.01 0.0K
09:37 55.01 55.07 55.01 55.07 1.1K
09:38 55.07 55.07 55.07 55.07 0.1K
09:39 55.07 55.07 55.07 55.07 0.0K
09:40 55.30 55.30 55.07 55.26 5.8K
09:41 55.26 55.26 55.26 55.26 0.1K
09:42 55.26 55.43 55.15 55.15 3.4K
09:43 54.82 54.82 54.82 54.82 0.2K
09:44 55.12 55.12 55.12 55.12 0.5K
09:45 55.12 55.12 54.99 54.99 0.3K
09:46 54.91 55.18 54.91 55.18 0.3K
09:47 55.18 55.18 55.02 55.02 0.2K
09:48 55.02 55.18 55.02 55.16 0.9K
09:49 55.16 55.26 55.16 55.26 0.1K
09:50 55.14 55.15 55.14 55.15 0.9K
09:51 55.15 55.36 55.15 55.36 0.3K
09:52 55.36 55.36 55.15 55.15 0.2K
09:53 55.36 55.36 55.36 55.36 0.1K
09:54 55.36 55.36 55.14 55.14 0.2K
09:55 55.14 55.14 55.14 55.14 0.0K
09:56 55.14 55.14 55.10 55.10 0.9K
09:57 55.10 55.10 55.10 55.10 0.1K
09:58 55.10 55.10 55.10 55.10 0.3K
09:59 55.10 55.10 54.99 54.99 2.1K
10:00 54.99 55.04 54.99 55.04 0.7K
10:01 54.78 55.05 54.78 55.05 0.8K
10:02 55.05 55.05 55.03 55.03 1.2K
10:03 55.03 55.09 54.90 55.09 0.8K
10:04 55.11 55.11 55.11 55.11 0.5K
10:05 55.02 55.05 55.02 55.05 0.5K
10:06 55.05 55.05 55.05 55.05 0.0K
10:07 54.82 54.82 54.75 54.75 1.3K
10:08 54.71 54.71 54.71 54.71 0.2K
10:09 54.71 54.71 54.51 54.51 0.9K
10:10 54.51 54.55 54.51 54.55 0.3K
10:11 54.55 54.68 54.55 54.68 0.4K
10:12 54.68 54.68 54.68 54.68 0.0K
10:13 54.68 54.68 54.68 54.68 0.1K
10:14 54.68 54.68 54.68 54.68 0.1K
10:15 54.75 54.75 54.54 54.54 0.5K
10:16 54.54 54.54 54.53 54.53 0.5K
10:17 54.53 54.53 54.53 54.53 0.4K
10:18 54.53 54.53 54.53 54.53 0.1K
10:19 54.53 54.53 54.53 54.53 0.0K
10:20 54.53 54.53 54.36 54.36 0.9K
10:21 54.36 54.36 54.36 54.36 0.2K
10:22 54.36 54.36 54.36 54.36 0.3K
10:23 54.36 54.36 54.36 54.36 0.2K
10:24 54.36 54.36 54.36 54.36 0.1K
10:25 54.36 54.36 54.36 54.36 0.1K
10:26 54.30 54.30 54.30 54.30 0.7K
10:27 54.30 54.30 54.30 54.30 0.3K
10:28 54.23 54.23 54.14 54.14 1.0K
10:29 54.14 54.14 54.00 54.00 1.2K
10:30 54.00 54.00 54.00 54.00 0.1K
10:31 54.00 54.06 54.00 54.06 0.2K
10:32 54.06 54.07 54.06 54.07 0.3K
10:33 54.11 54.11 54.08 54.08 0.9K
10:34 54.09 54.09 54.02 54.02 1.4K
10:35 54.02 54.02 53.92 53.92 0.8K
10:36 53.95 53.95 53.95 53.95 0.4K
10:37 53.95 53.95 53.95 53.95 0.3K
10:38 53.95 53.95 53.82 53.82 0.8K
10:39 53.82 53.92 53.82 53.92 1.1K
10:40 53.92 54.03 53.92 54.03 0.2K
10:41 54.03 54.07 54.03 54.07 0.6K
10:42 54.08 54.08 53.94 53.94 20.5K
10:43 53.94 53.94 53.94 53.94 1.5K
10:44 53.94 53.94 53.89 53.89 0.4K
10:45 53.89 53.89 53.89 53.89 0.1K
10:46 53.83 53.83 53.82 53.82 4.2K
10:47 53.96 53.96 53.96 53.96 1.6K
10:48 53.91 53.91 53.91 53.91 1.1K
10:49 53.91 53.91 53.91 53.91 0.1K
10:50 53.91 54.05 53.91 54.05 1.0K
10:51 54.05 54.05 53.89 53.89 1.5K
10:52 53.89 54.01 53.89 54.01 0.6K
10:53 54.01 54.01 53.85 53.85 72.9K
10:54 53.85 53.85 53.85 53.85 0.0K
10:55 53.85 53.85 53.69 53.69 256.6K
10:56 53.61 53.61 53.61 53.61 0.3K
10:57 53.61 53.62 53.40 53.62 2.5K
10:58 53.62 53.62 53.51 53.51 0.5K
10:59 53.51 53.51 53.50 53.50 0.5K
11:00 53.50 53.54 53.50 53.54 18.4K
11:01 53.55 53.55 53.49 53.49 0.7K
11:02 53.49 53.50 53.49 53.50 1.1K
11:03 53.44 53.44 53.43 53.43 0.8K
11:04 53.43 53.43 53.42 53.42 0.3K
11:05 53.42 53.42 53.39 53.39 0.6K
11:06 53.41 53.41 53.41 53.41 0.4K
11:07 53.41 53.49 53.41 53.49 1.3K
11:08 53.58 53.58 53.58 53.58 0.2K
11:09 53.58 53.58 53.45 53.52 3.5K
11:10 53.58 53.58 53.58 53.58 0.3K
11:11 53.58 53.63 53.58 53.63 2.2K
11:12 53.63 53.63 53.63 53.63 0.5K
11:13 53.63 53.69 53.63 53.69 0.1K
11:14 53.69 53.69 53.69 53.69 0.5K
11:15 53.69 53.69 53.68 53.68 0.3K
11:16 53.68 53.68 53.68 53.68 0.5K
11:17 53.68 53.68 53.68 53.68 0.3K
11:18 53.68 53.68 53.68 53.68 0.0K
11:19 53.68 53.75 53.68 53.75 0.5K
11:20 53.75 53.75 53.75 53.75 0.6K
11:21 53.75 53.75 53.72 53.72 1.3K
11:22 53.72 53.72 53.72 53.72 0.2K
11:23 53.72 53.72 53.72 53.72 0.1K
11:24 53.72 53.72 53.68 53.68 0.2K
11:25 53.68 53.68 53.58 53.58 0.9K
11:26 53.58 53.58 53.58 53.58 0.1K
11:27 53.61 53.69 53.61 53.69 0.5K
11:28 53.69 53.73 53.65 53.68 1.4K
11:29 53.68 53.68 53.68 53.68 0.2K
11:30 53.68 53.68 53.68 53.68 0.1K
11:31 53.68 53.68 53.68 53.68 0.0K
11:32 53.68 53.74 53.68 53.74 1.4K
11:33 53.74 53.77 53.74 53.77 0.4K
11:34 53.77 53.79 53.74 53.74 1.2K
11:35 53.74 53.78 53.74 53.78 1.2K
11:36 53.80 53.80 53.71 53.71 0.6K
11:37 53.67 53.67 53.67 53.67 1.6K
11:38 53.67 53.73 53.67 53.73 0.3K
11:39 53.73 53.73 53.73 53.73 0.2K
11:40 53.73 53.73 53.73 53.73 0.0K
11:41 53.73 53.73 53.73 53.73 0.0K
11:42 53.63 53.66 53.63 53.63 6.0K
11:43 53.63 53.63 53.63 53.63 0.4K
11:44 53.63 53.63 53.63 53.63 0.0K
11:45 53.63 53.63 53.63 53.63 0.1K
11:46 53.63 53.63 53.63 53.63 0.1K
11:47 53.63 53.63 53.63 53.63 0.0K
11:48 53.63 53.63 53.63 53.63 0.1K
11:49 53.63 53.70 53.63 53.70 0.2K
11:50 53.62 53.62 53.53 53.53 0.5K
11:51 53.53 53.53 53.53 53.53 0.1K
11:52 53.53 53.53 53.53 53.53 0.1K
11:53 53.54 53.54 53.54 53.54 1.3K
11:54 53.54 53.54 53.54 53.54 0.1K
11:55 53.54 53.54 53.54 53.54 0.1K
11:56 53.54 53.54 53.54 53.54 0.0K
11:57 53.54 53.54 53.43 53.43 0.8K
11:58 53.38 53.42 53.38 53.42 1.0K
11:59 53.42 53.42 53.42 53.42 0.1K
12:00 53.42 53.42 53.42 53.42 0.0K
12:01 53.42 53.45 53.41 53.41 1.2K
12:02 53.41 53.41 53.41 53.41 0.1K
12:03 53.41 53.41 53.41 53.41 0.0K
12:04 53.41 53.41 53.41 53.41 0.4K
12:05 53.41 53.41 53.41 53.41 0.2K
12:06 53.41 53.45 53.41 53.45 0.7K
12:07 53.45 53.45 53.45 53.45 0.3K
12:08 53.45 53.45 53.45 53.45 0.1K
12:09 53.45 53.45 53.45 53.45 0.2K
12:10 53.45 53.45 53.40 53.40 0.5K
12:11 53.40 53.40 53.40 53.40 0.1K
12:12 53.40 53.41 53.40 53.41 0.1K
12:13 53.41 53.41 53.41 53.41 0.3K
12:14 53.41 53.41 53.31 53.31 0.3K
12:15 53.31 53.31 53.31 53.31 0.1K
12:16 53.31 53.31 53.31 53.31 0.2K
12:17 53.31 53.31 53.13 53.13 1.1K
12:18 53.13 53.23 53.13 53.23 0.6K
12:19 53.23 53.23 53.17 53.17 0.6K
12:20 53.17 53.17 53.17 53.17 0.3K
12:21 53.17 53.17 53.17 53.17 1.8K
12:22 53.21 53.21 53.21 53.21 1.6K
12:23 53.21 53.22 53.21 53.22 0.1K
12:24 53.22 53.22 53.22 53.22 0.5K
12:25 53.22 53.22 53.22 53.22 0.0K
12:26 53.22 53.22 53.22 53.22 0.2K
12:27 53.24 53.24 53.24 53.24 0.4K
12:28 53.24 53.24 53.24 53.24 0.1K
12:29 53.24 53.29 53.24 53.29 0.1K
12:30 53.29 53.29 53.24 53.24 0.4K
12:31 53.24 53.33 53.24 53.33 2.3K
12:32 53.33 53.42 53.33 53.42 0.6K
12:33 53.40 53.41 53.40 53.41 0.8K
12:34 53.41 53.41 53.41 53.41 0.3K
12:35 53.41 53.41 53.41 53.41 0.1K
12:36 53.46 53.46 53.46 53.46 0.2K
12:37 53.46 53.46 53.46 53.46 0.4K
12:38 53.46 53.65 53.46 53.65 2.0K
12:39 53.54 53.54 53.54 53.54 1.0K
12:40 53.54 53.54 53.54 53.54 0.3K
12:41 53.58 53.64 53.58 53.63 3.9K
12:42 53.63 53.63 53.63 53.63 0.1K
12:43 53.69 53.69 53.69 53.69 0.5K
12:44 53.69 53.69 53.69 53.69 0.1K
12:45 53.65 53.65 53.65 53.65 2.5K
12:46 53.65 53.65 53.65 53.65 0.4K
12:47 53.65 53.65 53.65 53.65 0.6K
12:48 53.65 53.65 53.65 53.65 0.0K
12:49 53.65 53.65 53.65 53.65 0.3K
12:50 53.65 53.68 53.65 53.68 2.7K
12:51 53.68 53.71 53.68 53.71 1.0K
12:52 53.71 53.71 53.70 53.70 0.4K
12:53 53.70 53.70 53.70 53.70 0.3K
12:54 53.70 53.70 53.70 53.70 0.0K
12:55 53.70 53.70 53.70 53.70 0.0K
12:56 53.70 53.70 53.70 53.70 0.0K
12:57 53.70 53.72 53.70 53.72 0.3K
12:58 53.72 53.72 53.72 53.72 0.5K
12:59 53.72 53.72 53.64 53.66 0.8K
13:00 53.66 53.68 53.66 53.68 0.5K
13:01 53.68 53.68 53.62 53.64 0.7K
13:02 53.64 53.64 53.63 53.63 0.4K
13:03 53.63 53.63 53.56 53.61 0.7K
13:04 53.61 53.61 53.61 53.61 0.5K
13:05 53.61 53.61 53.61 53.61 0.0K
13:06 53.52 53.57 53.52 53.55 2.3K
13:07 53.55 53.55 53.55 53.55 0.4K
13:08 53.42 53.47 53.42 53.42 0.9K
13:09 53.42 53.42 53.39 53.42 0.8K
13:10 53.42 53.42 53.34 53.34 0.9K
13:11 53.34 53.34 53.34 53.34 0.2K
13:12 53.34 53.42 53.34 53.42 0.9K
13:13 53.42 53.42 53.36 53.36 0.2K
13:14 53.36 53.36 53.36 53.36 0.2K
13:15 53.36 53.36 53.36 53.36 0.2K
13:16 53.36 53.43 53.36 53.39 1.6K
13:17 53.44 53.44 53.44 53.44 1.7K
13:18 53.44 53.54 53.39 53.54 2.4K
13:19 53.54 53.54 53.54 53.54 0.5K
13:20 53.48 53.48 53.48 53.48 0.4K
13:21 53.52 53.52 53.52 53.52 1.2K
13:22 53.52 53.52 53.52 53.52 1.0K
13:23 53.52 53.52 53.40 53.40 1.4K
13:24 53.40 53.40 53.40 53.40 0.0K
13:25 53.40 53.42 53.39 53.42 0.6K
13:26 53.42 53.42 53.42 53.42 0.2K
13:27 53.42 53.42 53.39 53.39 0.3K
13:28 53.39 53.39 53.39 53.39 0.1K
13:29 53.38 53.38 53.32 53.32 2.0K
13:30 53.32 53.32 53.27 53.31 0.6K
13:31 53.31 53.39 53.31 53.39 1.0K
13:32 53.39 53.39 53.39 53.39 0.0K
13:33 53.39 53.39 53.39 53.39 0.2K
13:34 53.44 53.47 53.44 53.47 1.3K
13:35 53.47 53.47 53.47 53.47 0.3K
13:36 53.47 53.47 53.47 53.47 0.0K
13:37 53.47 53.47 53.38 53.38 0.4K
13:38 53.38 53.38 53.38 53.38 0.2K
13:39 53.38 53.47 53.38 53.40 1.3K
13:40 53.40 53.40 53.40 53.40 0.4K
13:41 53.40 53.40 53.40 53.40 2.2K
13:42 53.40 53.40 53.40 53.40 0.8K
13:43 53.40 53.40 53.40 53.40 0.2K
13:44 53.40 53.48 53.40 53.48 0.7K
13:45 53.48 53.48 53.46 53.46 0.3K
13:46 53.46 53.46 53.46 53.46 0.0K
13:47 53.46 53.46 53.46 53.46 0.2K
13:48 53.47 53.53 53.47 53.53 0.7K
13:49 53.53 53.54 53.53 53.54 0.4K
13:50 53.54 53.54 53.54 53.54 0.9K
13:51 53.54 53.54 53.54 53.54 0.8K
13:52 53.40 53.40 53.31 53.31 7.6K
13:53 53.31 53.31 53.30 53.30 0.6K
13:54 53.30 53.30 53.30 53.30 0.4K
13:55 53.30 53.30 53.28 53.28 0.6K
13:56 53.28 53.28 53.28 53.28 0.6K
13:57 53.28 53.28 53.28 53.28 1.3K
13:58 53.28 53.28 53.28 53.28 0.1K
13:59 53.28 53.28 53.28 53.28 0.3K
14:00 53.28 53.45 53.28 53.45 0.9K
14:01 53.45 53.49 53.45 53.49 0.5K
14:02 53.49 53.58 53.49 53.58 0.6K
14:03 53.58 53.58 53.58 53.58 0.2K
14:04 53.58 53.58 53.58 53.58 0.0K
14:05 53.58 53.58 53.47 53.47 2.2K
14:06 53.47 53.47 53.43 53.44 0.9K
14:07 53.44 53.44 53.44 53.44 0.0K
14:08 53.44 53.44 53.44 53.44 0.1K
14:09 53.46 53.46 53.46 53.46 0.5K
14:10 53.46 53.61 53.46 53.61 1.6K
14:11 53.61 53.65 53.61 53.65 0.4K
14:12 53.65 53.70 53.65 53.70 0.4K
14:13 53.70 53.73 53.70 53.73 1.8K
14:14 53.64 53.66 53.64 53.66 0.2K
14:15 53.66 53.66 53.61 53.61 0.3K
14:16 53.61 53.61 53.61 53.61 0.0K
14:17 53.61 53.64 53.61 53.64 0.3K
14:18 53.64 53.64 53.64 53.64 0.1K
14:19 53.64 53.64 53.64 53.64 0.1K
14:20 53.64 53.64 53.64 53.64 0.1K
14:21 53.64 53.64 53.64 53.64 0.1K
14:22 53.64 53.65 53.64 53.65 0.2K
14:23 53.65 53.65 53.65 53.65 0.0K
14:24 53.65 53.65 53.65 53.65 0.4K
14:25 53.66 53.66 53.59 53.59 3.0K
14:26 53.59 53.59 53.59 53.59 0.5K
14:27 53.59 53.59 53.59 53.59 0.1K
14:28 53.59 53.59 53.59 53.59 0.0K
14:29 53.59 53.59 53.59 53.59 0.1K
14:30 53.59 53.68 53.59 53.68 1.2K
14:31 53.68 53.68 53.63 53.63 0.2K
14:32 53.63 53.63 53.63 53.63 0.3K
14:33 53.63 53.63 53.63 53.63 0.4K
14:34 53.63 53.63 53.63 53.63 0.0K
14:35 53.63 53.63 53.63 53.63 0.1K
14:36 53.63 53.63 53.63 53.63 0.3K
14:37 53.63 53.63 53.63 53.63 0.2K
14:38 53.62 53.62 53.58 53.59 1.8K
14:39 53.59 53.59 53.57 53.57 0.9K
14:40 53.57 53.57 53.54 53.55 1.6K
14:41 53.55 53.55 53.50 53.55 0.5K
14:42 53.55 53.55 53.52 53.52 0.7K
14:43 53.48 53.51 53.48 53.51 1.3K
14:44 53.51 53.51 53.51 53.51 0.3K
14:45 53.51 53.51 53.47 53.47 0.4K
14:46 53.47 53.58 53.47 53.58 0.9K
14:47 53.58 53.58 53.58 53.58 0.2K
14:48 53.58 53.58 53.58 53.58 0.1K
14:49 53.58 53.58 53.58 53.58 0.2K
14:50 53.58 53.58 53.45 53.47 0.7K
14:51 53.47 53.47 53.47 53.47 0.4K
14:52 53.48 53.48 53.48 53.48 0.4K
14:53 53.48 53.57 53.48 53.57 1.4K
14:54 53.57 53.57 53.57 53.57 0.0K
14:55 53.60 53.60 53.60 53.60 0.3K
14:56 53.59 53.59 53.58 53.58 0.8K
14:57 53.63 53.63 53.63 53.63 0.5K
14:58 53.63 53.63 53.63 53.63 0.5K
14:59 53.63 53.63 53.63 53.63 0.2K
15:00 53.63 53.63 53.63 53.63 0.1K
15:01 53.63 53.63 53.63 53.63 0.8K
15:02 53.63 53.69 53.63 53.69 1.9K
15:03 53.69 53.69 53.69 53.69 0.4K
15:04 53.69 53.74 53.69 53.74 1.4K
15:05 53.74 53.74 53.74 53.74 0.2K
15:06 53.74 53.83 53.74 53.83 0.7K
15:07 53.86 53.86 53.86 53.86 0.1K
15:08 53.85 53.90 53.80 53.81 75.1K
15:09 53.81 53.81 53.81 53.81 0.0K
15:10 53.81 53.82 53.81 53.82 0.3K
15:11 53.82 53.82 53.72 53.72 0.7K
15:12 53.72 53.72 53.72 53.72 0.2K
15:13 53.72 53.72 53.72 53.72 0.2K
15:14 53.72 53.72 53.70 53.70 0.6K
15:15 53.70 53.70 53.70 53.70 0.4K
15:16 53.70 53.70 53.70 53.70 0.2K
15:17 53.70 53.70 53.65 53.65 0.9K
15:18 53.65 53.65 53.58 53.60 0.7K
15:19 53.60 53.60 53.60 53.60 0.1K
15:20 53.60 53.60 53.60 53.60 0.1K
15:21 53.60 53.60 53.46 53.46 2.0K
15:22 53.46 53.46 53.43 53.43 0.5K
15:23 53.43 53.43 53.36 53.36 1.6K
15:24 53.36 53.36 53.36 53.36 0.1K
15:25 53.36 53.50 53.36 53.50 0.2K
15:26 53.50 53.50 53.50 53.50 0.0K
15:27 53.50 53.50 53.50 53.50 0.7K
15:28 53.50 53.50 53.50 53.50 0.1K
15:29 53.50 53.50 53.50 53.50 0.3K
15:30 53.29 53.29 53.25 53.25 2.2K
15:31 53.25 53.28 53.25 53.28 0.8K
15:32 53.26 53.26 53.26 53.26 1.4K
15:33 53.26 53.26 53.26 53.26 0.3K
15:34 53.26 53.26 53.25 53.25 8.1K
15:35 53.19 53.22 53.15 53.15 6.8K
15:36 53.20 53.24 53.20 53.24 2.9K
15:37 53.24 53.24 53.23 53.23 0.2K
15:38 53.23 53.25 53.23 53.25 1.1K
15:39 53.27 53.27 53.23 53.23 3.4K
15:40 53.23 53.29 53.23 53.23 1.8K
15:41 53.23 53.27 53.23 53.24 2.7K
15:42 53.25 53.25 53.12 53.12 36.8K
15:43 53.15 53.19 53.15 53.18 3.2K
15:44 53.09 53.19 53.09 53.19 5.3K
15:45 53.21 53.21 53.18 53.18 1.9K
15:46 53.24 53.27 53.20 53.20 2.2K
15:47 53.23 53.24 53.20 53.20 4.3K
15:48 53.24 53.29 53.24 53.29 1.9K
15:49 53.29 53.31 53.29 53.31 1.2K
15:50 53.33 53.33 53.33 53.33 0.7K
15:51 53.40 53.42 53.38 53.41 5.4K
15:52 53.35 53.45 53.34 53.45 6.0K
15:53 53.44 53.44 53.38 53.38 7.7K
15:54 53.38 53.38 53.34 53.37 4.8K
15:55 53.40 53.62 53.40 53.62 7.2K
15:56 53.51 53.58 53.51 53.53 7.0K
15:57 53.62 53.62 53.55 53.62 6.0K
15:58 53.62 53.67 53.60 53.67 7.5K
15:59 53.62 53.63 53.58 53.60 8.7K
16:00 53.67 53.72 53.63 53.70 145.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available