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 52.10 53.44 51.42 51.42 16.2K
09:32 51.35 51.66 51.35 51.64 1.2K
09:33 51.64 51.64 51.64 51.64 0.1K
09:34 51.36 51.41 51.01 51.41 3.0K
09:35 51.41 51.41 50.74 50.74 1.8K
09:36 51.00 51.00 51.00 51.00 1.4K
09:37 50.94 51.10 50.94 51.10 4.7K
09:38 50.84 50.84 50.84 50.84 1.5K
09:39 50.84 51.01 50.84 51.01 1.3K
09:40 51.07 51.15 50.74 51.15 5.5K
09:41 51.15 51.15 51.15 51.15 3.1K
09:42 51.15 51.15 51.01 51.01 1.2K
09:43 51.01 51.01 50.93 50.95 1.5K
09:44 50.95 51.03 50.87 50.87 3.1K
09:45 50.68 50.68 50.35 50.47 4.2K
09:46 50.47 50.47 50.26 50.37 3.5K
09:47 50.37 50.50 50.37 50.50 2.2K
09:48 50.50 50.67 50.50 50.67 1.1K
09:49 50.67 50.70 50.62 50.70 3.1K
09:50 50.90 50.90 50.87 50.87 1.4K
09:51 50.87 50.87 50.85 50.85 0.5K
09:52 50.85 50.85 50.85 50.85 0.5K
09:53 50.85 50.87 50.85 50.87 1.1K
09:54 50.86 50.86 50.86 50.86 0.7K
09:55 50.86 50.86 50.86 50.86 0.2K
09:56 50.86 50.90 50.86 50.90 0.4K
09:57 50.90 50.90 50.90 50.90 0.4K
09:58 50.94 51.13 50.94 51.13 1.8K
09:59 51.13 51.13 50.91 50.91 0.3K
10:00 51.01 51.01 50.99 50.99 1.3K
10:01 50.99 50.99 50.99 50.99 1.0K
10:02 50.97 51.19 50.84 51.19 1.8K
10:03 51.22 51.22 51.18 51.18 4.1K
10:04 51.18 51.18 51.18 51.18 0.8K
10:05 51.18 51.18 51.15 51.15 0.3K
10:06 51.07 51.07 51.07 51.07 1.3K
10:07 51.00 51.00 50.93 50.93 0.9K
10:08 50.93 50.93 50.88 50.88 0.5K
10:09 50.88 51.00 50.88 51.00 0.8K
10:10 51.00 51.00 50.91 50.91 0.7K
10:11 51.00 51.00 50.91 50.91 0.9K
10:12 51.05 51.05 50.98 50.98 1.3K
10:13 50.98 50.98 50.98 50.98 0.5K
10:14 50.98 50.98 50.86 50.86 0.6K
10:15 50.86 50.86 50.85 50.85 0.4K
10:16 50.85 51.03 50.85 50.96 1.4K
10:17 50.89 50.89 50.72 50.74 9.4K
10:18 50.74 50.74 50.57 50.57 0.4K
10:19 50.57 50.61 50.50 50.51 2.4K
10:20 50.51 50.51 50.44 50.44 2.3K
10:21 50.40 50.48 50.40 50.45 1.7K
10:22 50.40 50.40 50.34 50.34 9.6K
10:23 50.34 50.34 50.10 50.10 3.5K
10:24 50.14 50.16 50.12 50.12 20.9K
10:25 50.12 50.14 50.12 50.14 1.0K
10:26 50.01 50.12 50.01 50.12 2.9K
10:27 50.16 50.20 50.11 50.20 1.0K
10:28 50.18 50.21 50.18 50.21 0.9K
10:29 50.21 50.38 50.21 50.38 3.9K
10:30 50.38 50.42 50.38 50.42 0.2K
10:31 50.38 50.66 50.38 50.66 3.3K
10:32 50.66 50.66 50.45 50.45 2.4K
10:33 50.45 50.53 50.45 50.53 0.7K
10:34 50.53 50.71 50.53 50.71 1.1K
10:35 50.71 50.78 50.71 50.76 0.9K
10:36 50.81 50.85 50.75 50.85 1.4K
10:37 50.85 50.85 50.85 50.85 0.6K
10:38 50.83 50.83 50.83 50.83 0.4K
10:39 50.79 50.85 50.79 50.85 0.6K
10:40 50.85 50.85 50.80 50.80 0.3K
10:41 50.74 50.81 50.74 50.81 0.6K
10:42 50.81 50.81 50.81 50.81 0.2K
10:43 50.81 50.81 50.66 50.66 1.0K
10:44 50.66 50.66 50.66 50.66 0.0K
10:45 50.66 50.67 50.66 50.67 0.3K
10:46 50.67 50.74 50.64 50.64 2.0K
10:47 50.64 50.83 50.64 50.83 0.8K
10:48 50.83 50.83 50.83 50.83 0.7K
10:49 50.83 50.84 50.83 50.84 0.1K
10:50 50.84 50.84 50.84 50.84 0.2K
10:51 50.84 50.84 50.84 50.84 0.5K
10:52 50.84 50.84 50.75 50.75 1.3K
10:53 50.80 50.80 50.80 50.80 1.4K
10:54 50.80 50.80 50.72 50.72 0.7K
10:55 50.72 50.89 50.72 50.85 1.2K
10:56 50.85 50.85 50.85 50.85 0.0K
10:57 50.85 50.85 50.76 50.83 1.0K
10:58 50.83 50.88 50.79 50.79 0.6K
10:59 50.79 50.79 50.78 50.78 0.7K
11:00 50.73 50.79 50.73 50.79 4.2K
11:01 50.79 50.93 50.79 50.91 4.6K
11:02 50.91 50.91 50.85 50.85 1.5K
11:03 50.85 50.95 50.85 50.95 3.8K
11:04 50.95 50.95 50.89 50.89 1.0K
11:05 50.90 50.90 50.84 50.84 0.8K
11:06 50.84 50.84 50.79 50.79 1.3K
11:07 50.79 50.89 50.79 50.89 0.5K
11:08 50.89 50.91 50.89 50.91 0.9K
11:09 50.93 50.93 50.84 50.84 3.2K
11:10 50.84 50.84 50.73 50.73 1.2K
11:11 50.73 50.81 50.73 50.81 0.8K
11:12 50.81 50.81 50.81 50.81 0.5K
11:13 50.81 50.85 50.81 50.82 1.0K
11:14 50.70 50.70 50.70 50.70 0.7K
11:15 50.70 50.70 50.66 50.66 0.6K
11:16 50.66 50.70 50.66 50.70 0.3K
11:17 50.70 50.80 50.70 50.80 2.1K
11:18 50.80 50.80 50.80 50.80 0.1K
11:19 50.80 50.89 50.80 50.89 4.4K
11:20 50.93 50.99 50.93 50.99 1.0K
11:21 51.00 51.04 51.00 51.04 0.7K
11:22 51.04 51.04 51.04 51.04 1.0K
11:23 51.04 51.05 51.04 51.05 0.5K
11:24 51.05 51.07 51.05 51.07 0.4K
11:25 51.07 51.10 51.07 51.10 0.6K
11:26 51.10 51.17 51.10 51.17 1.0K
11:27 51.11 51.11 51.11 51.11 0.5K
11:28 51.11 51.11 51.11 51.11 0.2K
11:29 51.11 51.11 51.09 51.09 1.1K
11:30 51.06 51.06 51.06 51.06 0.2K
11:31 51.06 51.06 51.06 51.06 0.3K
11:32 51.06 51.06 51.06 51.06 0.1K
11:33 51.06 51.06 50.95 50.95 0.6K
11:34 50.95 50.97 50.95 50.97 0.9K
11:35 50.96 50.96 50.96 50.96 0.3K
11:36 50.96 50.96 50.95 50.95 0.2K
11:37 50.95 50.97 50.95 50.97 0.7K
11:38 50.97 50.97 50.97 50.97 0.5K
11:39 50.97 51.07 50.97 51.07 1.9K
11:40 51.08 51.08 51.03 51.03 1.0K
11:41 51.00 51.03 51.00 51.01 1.4K
11:42 51.01 51.01 51.00 51.00 0.3K
11:43 51.00 51.00 51.00 51.00 0.9K
11:44 51.00 51.00 51.00 51.00 0.3K
11:45 51.00 51.00 50.95 50.95 0.2K
11:46 50.95 50.95 50.95 50.95 0.2K
11:47 50.95 50.97 50.95 50.97 0.2K
11:48 50.96 51.00 50.96 51.00 2.5K
11:49 51.00 51.00 50.95 50.95 0.6K
11:50 50.92 50.92 50.92 50.92 0.7K
11:51 50.92 50.92 50.87 50.87 0.6K
11:52 50.87 50.94 50.87 50.94 0.6K
11:53 50.91 50.94 50.91 50.94 1.2K
11:54 50.94 50.94 50.94 50.94 2.1K
11:55 50.94 50.94 50.92 50.92 0.3K
11:56 50.92 50.92 50.87 50.87 1.0K
11:57 50.87 50.87 50.87 50.87 0.3K
11:58 50.87 50.87 50.87 50.87 0.3K
11:59 50.87 50.88 50.87 50.88 1.0K
12:00 50.88 50.88 50.71 50.78 5.5K
12:01 50.78 50.81 50.77 50.80 1.7K
12:02 50.85 50.85 50.85 50.85 0.8K
12:03 50.85 50.88 50.85 50.88 0.1K
12:04 50.88 50.95 50.88 50.95 0.3K
12:05 50.95 50.95 50.95 50.95 0.1K
12:06 50.80 50.80 50.80 50.80 0.6K
12:07 50.80 50.80 50.73 50.73 0.3K
12:08 50.73 50.73 50.65 50.65 0.5K
12:09 50.65 50.65 50.60 50.60 1.4K
12:10 50.60 50.64 50.60 50.64 0.9K
12:11 50.67 50.67 50.67 50.67 0.7K
12:12 50.67 50.67 50.60 50.60 0.4K
12:13 50.60 50.60 50.60 50.60 0.1K
12:14 50.60 50.62 50.60 50.62 0.6K
12:15 50.62 50.72 50.62 50.72 3.6K
12:16 50.72 50.72 50.67 50.70 1.0K
12:17 50.70 50.73 50.70 50.73 1.6K
12:18 50.79 50.81 50.79 50.81 1.6K
12:19 50.81 50.81 50.81 50.81 0.9K
12:20 50.81 50.83 50.81 50.83 0.7K
12:21 50.83 50.83 50.78 50.78 0.9K
12:22 50.78 50.78 50.78 50.78 0.1K
12:23 50.78 50.78 50.78 50.78 0.3K
12:24 50.79 50.79 50.78 50.78 0.4K
12:25 50.78 50.78 50.78 50.78 0.1K
12:26 50.78 50.84 50.78 50.84 1.1K
12:27 50.84 50.86 50.84 50.86 1.3K
12:28 50.86 50.92 50.85 50.92 1.7K
12:29 50.93 50.93 50.93 50.93 0.4K
12:30 51.07 51.16 51.07 51.16 1.6K
12:31 51.16 51.16 51.16 51.16 0.2K
12:32 51.16 51.16 50.98 50.98 0.8K
12:33 51.10 51.10 51.02 51.02 0.9K
12:34 51.02 51.02 51.02 51.02 0.4K
12:35 51.02 51.02 51.02 51.02 0.4K
12:36 51.09 51.09 51.02 51.02 1.1K
12:37 51.02 51.02 51.02 51.02 0.3K
12:38 51.02 51.02 51.02 51.02 0.2K
12:39 51.02 51.04 51.02 51.04 0.5K
12:40 51.04 51.04 51.04 51.04 0.2K
12:41 50.98 51.05 50.98 51.05 0.8K
12:42 51.05 51.05 51.05 51.05 0.2K
12:43 51.05 51.05 50.99 50.99 1.2K
12:44 50.99 50.99 50.99 50.99 0.3K
12:45 50.99 50.99 50.99 50.99 0.0K
12:46 50.99 50.99 50.99 50.99 0.1K
12:47 50.99 50.99 50.99 50.99 0.4K
12:48 50.99 50.99 50.94 50.94 0.7K
12:49 50.94 50.94 50.94 50.94 0.7K
12:50 50.94 50.94 50.94 50.94 2.4K
12:51 50.94 50.97 50.94 50.97 2.3K
12:52 50.97 51.00 50.97 51.00 1.4K
12:53 51.03 51.05 51.03 51.05 0.7K
12:54 51.05 51.05 51.05 51.05 0.2K
12:55 51.05 51.06 51.05 51.06 0.4K
12:56 51.06 51.06 51.01 51.01 0.8K
12:57 51.01 51.01 51.00 51.00 2.9K
12:58 51.00 51.00 51.00 51.00 2.2K
12:59 51.00 51.03 51.00 51.03 1.5K
13:00 51.03 51.03 51.02 51.03 1.9K
13:01 51.03 51.03 51.03 51.03 0.7K
13:02 51.03 51.04 51.03 51.04 1.1K
13:03 51.04 51.04 51.04 51.04 2.3K
13:04 51.04 51.08 51.04 51.08 0.8K
13:05 51.08 51.13 51.08 51.13 2.1K
13:06 51.13 51.36 51.13 51.36 2.2K
13:07 51.37 51.37 51.37 51.37 0.8K
13:08 51.48 51.48 51.43 51.45 2.0K
13:09 51.47 51.47 51.40 51.46 0.9K
13:10 51.46 51.47 51.46 51.47 0.5K
13:11 51.47 51.47 51.47 51.47 0.3K
13:12 51.47 51.48 51.47 51.48 0.3K
13:13 51.48 51.48 51.35 51.35 1.3K
13:14 51.35 51.35 51.33 51.35 0.8K
13:15 51.35 51.47 51.35 51.47 3.0K
13:16 51.47 51.47 51.36 51.36 0.9K
13:17 51.36 51.36 51.36 51.36 0.4K
13:18 51.36 51.36 51.35 51.35 1.1K
13:19 51.35 51.35 51.35 51.35 0.2K
13:20 51.29 51.33 51.27 51.27 2.0K
13:21 51.27 51.27 51.25 51.25 0.9K
13:22 51.25 51.25 51.25 51.25 0.3K
13:23 51.25 51.25 51.13 51.13 0.7K
13:24 51.13 51.15 51.13 51.15 2.2K
13:25 51.15 51.15 51.15 51.15 0.0K
13:26 51.15 51.15 51.15 51.15 0.2K
13:27 51.15 51.17 51.15 51.17 0.3K
13:28 51.10 51.10 51.10 51.10 0.3K
13:29 51.10 51.10 51.10 51.10 0.3K
13:30 51.10 51.10 51.06 51.06 0.3K
13:31 51.06 51.06 51.06 51.06 0.0K
13:32 51.10 51.10 51.08 51.08 0.4K
13:33 51.08 51.12 51.08 51.10 1.7K
13:34 51.10 51.10 51.10 51.10 0.4K
13:35 51.10 51.10 51.10 51.10 0.4K
13:36 51.10 51.16 51.10 51.16 2.6K
13:37 51.16 51.17 51.13 51.13 2.6K
13:38 51.13 51.21 51.13 51.21 0.6K
13:39 51.23 51.23 51.21 51.21 1.3K
13:40 51.21 51.21 51.20 51.20 0.2K
13:41 51.20 51.20 51.15 51.15 0.6K
13:42 51.15 51.15 51.15 51.15 0.2K
13:43 51.15 51.15 51.08 51.08 1.4K
13:44 51.06 51.06 50.96 50.96 1.3K
13:45 50.96 51.02 50.96 51.02 2.1K
13:46 51.02 51.02 51.02 51.02 0.1K
13:47 51.02 51.02 51.02 51.02 0.2K
13:48 51.02 51.02 51.02 51.02 0.5K
13:49 51.02 51.19 51.02 51.14 2.8K
13:50 51.14 51.14 51.09 51.09 0.4K
13:51 51.08 51.14 51.08 51.14 1.4K
13:52 51.14 51.14 51.14 51.14 0.2K
13:53 51.17 51.20 51.17 51.20 0.9K
13:54 51.20 51.20 51.20 51.20 0.3K
13:55 51.18 51.19 51.18 51.19 0.5K
13:56 51.21 51.21 51.17 51.17 1.3K
13:57 51.17 51.18 51.17 51.17 7.4K
13:58 51.17 51.17 51.17 51.17 0.1K
13:59 51.17 51.17 51.17 51.17 0.1K
14:00 51.17 51.21 51.17 51.20 0.7K
14:01 51.20 51.22 51.20 51.20 0.4K
14:02 51.20 51.51 51.20 51.51 1.9K
14:03 51.51 51.51 51.51 51.51 0.4K
14:04 51.51 51.51 51.51 51.51 0.2K
14:05 51.51 51.51 51.51 51.51 0.0K
14:06 51.51 51.51 51.41 51.41 0.2K
14:07 51.41 51.41 51.41 51.41 0.6K
14:08 51.49 51.49 51.49 51.49 0.7K
14:09 51.49 51.49 51.49 51.49 0.9K
14:10 51.53 51.54 51.48 51.54 1.7K
14:11 51.54 51.54 51.54 51.54 0.2K
14:12 51.54 51.63 51.54 51.63 0.8K
14:13 51.63 51.64 51.63 51.64 0.5K
14:14 51.64 51.64 51.64 51.64 0.2K
14:15 51.64 51.64 51.58 51.59 0.8K
14:16 51.60 51.60 51.51 51.52 3.2K
14:17 51.52 51.52 51.52 51.52 0.6K
14:18 51.58 51.60 51.53 51.53 3.7K
14:19 51.53 51.63 51.53 51.63 1.5K
14:20 51.63 51.63 51.62 51.62 0.3K
14:21 51.55 51.55 51.52 51.52 0.9K
14:22 51.54 51.54 51.54 51.54 0.2K
14:23 51.54 51.54 51.47 51.54 0.5K
14:24 51.54 51.54 51.54 51.54 0.4K
14:25 51.54 51.54 51.48 51.48 0.4K
14:26 51.48 51.52 51.46 51.46 1.5K
14:27 51.46 51.49 51.43 51.49 1.8K
14:28 51.47 51.47 51.47 51.47 0.8K
14:29 51.47 51.47 51.41 51.41 0.8K
14:30 51.41 51.54 51.41 51.54 1.8K
14:31 51.54 51.57 51.54 51.57 1.9K
14:32 51.55 51.55 51.55 51.55 0.6K
14:33 51.56 51.64 51.56 51.64 3.1K
14:34 51.62 51.62 51.62 51.62 1.1K
14:35 51.62 51.62 51.62 51.62 0.7K
14:36 51.62 51.62 51.62 51.62 0.7K
14:37 51.64 51.64 51.64 51.64 1.1K
14:38 51.76 51.81 51.76 51.81 1.1K
14:39 51.81 51.81 51.81 51.81 0.4K
14:40 51.81 51.81 51.81 51.81 0.3K
14:41 51.81 51.81 51.81 51.81 0.2K
14:42 51.81 51.81 51.80 51.80 0.8K
14:43 51.80 51.80 51.80 51.80 0.5K
14:44 51.80 51.80 51.73 51.73 0.8K
14:45 51.80 51.83 51.80 51.83 0.9K
14:46 51.83 51.83 51.63 51.63 5.0K
14:47 51.57 51.57 51.57 51.57 1.2K
14:48 51.57 51.57 51.57 51.57 0.3K
14:49 51.55 51.61 51.55 51.61 1.4K
14:50 51.61 51.64 51.61 51.64 1.3K
14:51 51.64 51.66 51.64 51.65 2.6K
14:52 51.65 51.65 51.65 51.65 0.2K
14:53 51.65 51.65 51.65 51.65 0.3K
14:54 51.65 51.72 51.65 51.72 0.7K
14:55 51.80 51.82 51.80 51.82 1.0K
14:56 51.82 51.82 51.82 51.82 0.8K
14:57 51.82 51.82 51.82 51.82 0.6K
14:58 51.82 51.82 51.63 51.63 3.5K
14:59 51.59 51.59 51.59 51.59 0.6K
15:00 51.56 51.56 51.52 51.52 1.1K
15:01 51.48 51.64 51.48 51.64 2.9K
15:02 51.64 51.64 51.58 51.58 1.1K
15:03 51.58 51.63 51.58 51.58 0.5K
15:04 51.58 51.63 51.58 51.62 2.5K
15:05 51.62 51.62 51.62 51.62 0.2K
15:06 51.66 51.66 51.64 51.64 0.7K
15:07 51.64 51.67 51.63 51.67 1.2K
15:08 51.65 51.65 51.65 51.65 0.9K
15:09 51.65 51.65 51.62 51.62 0.5K
15:10 51.64 51.64 51.60 51.60 3.3K
15:11 51.57 51.59 51.57 51.59 0.5K
15:12 51.65 51.65 51.63 51.65 2.8K
15:13 51.65 51.73 51.65 51.73 1.8K
15:14 51.73 51.73 51.73 51.73 0.3K
15:15 51.68 51.68 51.68 51.68 2.1K
15:16 51.68 51.68 51.55 51.55 1.9K
15:17 51.55 51.68 51.55 51.68 1.8K
15:18 51.68 51.68 51.66 51.66 1.6K
15:19 51.66 51.71 51.66 51.71 0.5K
15:20 51.71 51.71 51.57 51.57 2.5K
15:21 51.56 51.59 51.56 51.58 3.1K
15:22 51.58 51.62 51.58 51.62 1.6K
15:23 51.62 51.62 51.61 51.61 0.4K
15:24 51.61 51.61 51.58 51.58 0.7K
15:25 51.58 51.62 51.56 51.56 1.4K
15:26 51.56 51.56 51.44 51.48 3.0K
15:27 51.44 51.44 51.39 51.39 2.2K
15:28 51.40 51.43 51.36 51.43 1.7K
15:29 51.40 51.40 51.29 51.29 1.0K
15:30 51.29 51.31 51.29 51.31 0.7K
15:31 51.26 51.35 51.25 51.25 5.2K
15:32 51.26 51.26 51.26 51.26 3.3K
15:33 51.26 51.30 51.26 51.28 4.2K
15:34 51.35 51.35 51.35 51.35 2.4K
15:35 51.36 51.47 51.36 51.45 3.6K
15:36 51.50 51.52 51.50 51.52 2.3K
15:37 51.45 51.45 51.35 51.35 3.8K
15:38 51.36 51.39 51.34 51.39 2.4K
15:39 51.39 51.47 51.39 51.42 0.6K
15:40 51.42 51.43 51.42 51.43 0.4K
15:41 51.43 51.50 51.43 51.50 1.3K
15:42 51.50 51.52 51.50 51.52 1.0K
15:43 51.60 51.69 51.60 51.69 2.8K
15:44 51.66 51.70 51.66 51.70 6.8K
15:45 51.71 51.71 51.53 51.53 7.0K
15:46 51.50 51.58 51.50 51.58 4.8K
15:47 51.58 51.63 51.57 51.57 2.5K
15:48 51.57 51.58 51.57 51.58 1.9K
15:49 51.58 51.58 51.49 51.51 3.8K
15:50 51.51 51.54 51.51 51.54 1.1K
15:51 51.66 51.72 51.66 51.72 5.6K
15:52 51.72 51.72 51.65 51.65 4.1K
15:53 51.65 51.65 51.40 51.40 8.1K
15:54 51.40 51.42 51.40 51.41 2.4K
15:55 51.37 51.47 51.37 51.47 6.5K
15:56 51.50 51.69 51.50 51.69 46.9K
15:57 51.69 51.81 51.69 51.76 11.0K
15:58 51.77 51.80 51.69 51.80 9.4K
15:59 51.80 51.81 51.79 51.79 10.5K
16:00 51.79 51.83 51.76 51.78 394.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available