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 51.35 52.19 51.35 51.79 13.7K
09:32 51.50 51.50 51.41 51.41 5.5K
09:33 51.01 51.44 51.01 51.41 3.3K
09:34 51.41 51.41 51.41 51.41 1.3K
09:35 51.41 51.41 51.41 51.41 0.1K
09:36 51.41 51.41 50.50 50.50 2.9K
09:37 50.50 50.50 50.50 50.50 0.4K
09:38 50.50 50.72 50.50 50.72 7.5K
09:39 50.83 50.83 50.83 50.83 1.8K
09:40 50.94 50.94 50.74 50.74 55.4K
09:41 50.74 51.05 50.74 51.05 5.7K
09:42 50.86 50.88 50.61 50.88 4.4K
09:43 50.88 50.88 50.88 50.88 1.6K
09:44 50.88 51.20 50.88 51.20 1.7K
09:45 51.26 51.26 51.19 51.19 1.5K
09:46 51.19 51.19 51.19 51.19 0.1K
09:47 51.19 51.19 51.19 51.19 0.4K
09:48 51.19 51.19 51.19 51.19 0.4K
09:49 51.19 51.21 51.19 51.21 0.2K
09:50 51.20 51.62 51.20 51.62 1.8K
09:51 51.62 51.65 51.62 51.65 0.4K
09:52 51.45 51.56 51.45 51.54 1.8K
09:53 51.54 51.58 51.54 51.58 0.5K
09:54 51.58 51.58 51.26 51.26 2.4K
09:55 51.26 51.26 51.22 51.22 0.9K
09:56 51.22 51.22 50.90 50.90 2.5K
09:57 50.90 50.90 50.90 50.90 0.5K
09:58 50.90 50.93 50.90 50.93 2.7K
09:59 50.93 51.11 50.93 51.11 3.1K
10:00 51.11 51.20 51.11 51.20 1.6K
10:01 51.02 51.05 51.02 51.05 2.9K
10:02 51.05 51.05 51.05 51.05 0.2K
10:03 50.84 50.84 50.84 50.84 4.1K
10:04 50.84 51.02 50.84 51.02 1.4K
10:05 51.02 51.02 50.87 50.87 1.3K
10:06 50.87 50.87 50.87 50.87 0.5K
10:07 50.95 50.96 50.95 50.96 0.8K
10:08 50.96 50.96 50.62 50.62 1.6K
10:09 50.62 50.77 50.62 50.77 0.2K
10:10 50.77 50.77 50.76 50.76 1.2K
10:11 50.76 50.76 50.68 50.72 0.8K
10:12 50.69 50.69 50.62 50.64 1.7K
10:13 50.64 50.64 50.64 50.64 0.3K
10:14 50.57 50.57 50.47 50.50 1.2K
10:15 50.50 50.50 50.49 50.49 0.2K
10:16 50.58 50.58 50.58 50.58 0.5K
10:17 50.58 50.61 50.58 50.61 0.3K
10:18 50.61 50.61 50.61 50.61 0.0K
10:19 50.61 50.61 50.38 50.47 0.7K
10:20 50.47 50.47 50.41 50.41 0.9K
10:21 50.41 50.42 50.41 50.42 1.0K
10:22 50.42 50.42 50.22 50.24 1.6K
10:23 50.32 50.40 50.32 50.40 2.8K
10:24 50.40 50.52 50.40 50.52 0.6K
10:25 50.52 50.52 50.52 50.52 1.1K
10:26 50.52 50.58 50.52 50.58 0.5K
10:27 50.58 50.58 50.58 50.58 0.1K
10:28 50.58 50.60 50.49 50.49 1.4K
10:29 50.48 50.52 50.48 50.52 1.6K
10:30 50.52 50.52 50.52 50.52 0.0K
10:31 50.54 50.55 50.54 50.55 1.4K
10:32 50.66 50.66 50.66 50.66 0.3K
10:33 50.68 50.85 50.68 50.85 1.0K
10:34 50.78 50.78 50.78 50.78 0.4K
10:35 50.78 50.78 50.71 50.78 1.0K
10:36 50.78 50.78 50.78 50.78 0.3K
10:37 50.79 50.79 50.79 50.79 0.4K
10:38 50.84 50.84 50.84 50.84 0.2K
10:39 50.84 50.92 50.84 50.92 3.0K
10:40 50.92 51.00 50.92 50.92 20.4K
10:41 50.92 50.92 50.86 50.86 1.1K
10:42 50.86 50.90 50.86 50.90 0.4K
10:43 50.90 50.94 50.86 50.94 2.9K
10:44 51.01 51.04 51.01 51.04 1.4K
10:45 51.04 51.04 50.98 50.98 1.8K
10:46 50.98 50.98 50.98 50.98 0.1K
10:47 50.98 51.03 50.98 51.03 0.6K
10:48 51.03 51.03 50.95 50.95 2.1K
10:49 50.95 51.02 50.95 51.02 1.1K
10:50 51.02 51.03 51.02 51.03 0.3K
10:51 51.03 51.09 51.03 51.09 0.9K
10:52 51.14 51.14 51.14 51.14 1.2K
10:53 51.24 51.24 51.24 51.24 0.5K
10:54 51.24 51.38 51.24 51.38 0.9K
10:55 51.43 51.52 51.43 51.52 0.7K
10:56 51.52 51.62 51.52 51.53 3.1K
10:57 51.55 51.55 51.47 51.47 2.0K
10:58 51.47 51.47 51.44 51.44 0.3K
10:59 51.44 51.44 51.44 51.44 0.1K
11:00 51.43 51.43 51.43 51.43 1.1K
11:01 51.43 51.43 51.43 51.43 0.0K
11:02 51.52 51.53 51.52 51.52 4.7K
11:03 51.52 51.61 51.52 51.61 3.8K
11:04 51.61 51.61 51.52 51.52 0.2K
11:05 51.52 51.52 51.52 51.52 0.4K
11:06 51.52 51.62 51.52 51.62 0.9K
11:07 51.62 51.62 51.62 51.62 0.1K
11:08 51.70 51.70 51.70 51.70 2.8K
11:09 51.70 51.76 51.70 51.76 0.7K
11:10 51.80 51.80 51.77 51.77 1.4K
11:11 51.84 51.84 51.82 51.82 0.9K
11:12 51.74 51.82 51.74 51.82 2.5K
11:13 51.83 51.83 51.68 51.71 6.7K
11:14 51.71 51.72 51.71 51.72 0.5K
11:15 51.72 51.82 51.72 51.82 0.8K
11:16 51.88 51.88 51.88 51.88 0.7K
11:17 51.88 51.88 51.88 51.88 1.3K
11:18 51.96 52.03 51.96 52.03 2.2K
11:19 52.03 52.03 52.03 52.03 0.2K
11:20 52.03 52.08 52.03 52.05 0.5K
11:21 51.99 52.02 51.98 51.98 2.6K
11:22 51.98 51.98 51.92 51.98 0.8K
11:23 51.98 52.03 51.98 52.03 1.7K
11:24 52.12 52.20 52.12 52.20 1.3K
11:25 52.20 52.20 52.12 52.12 0.5K
11:26 52.12 52.12 52.09 52.09 0.3K
11:27 52.04 52.10 52.04 52.10 1.3K
11:28 52.10 52.10 52.10 52.10 0.0K
11:29 52.09 52.09 51.98 51.98 1.9K
11:30 51.98 52.05 51.97 52.05 1.3K
11:31 52.03 52.03 52.02 52.02 0.4K
11:32 52.03 52.03 51.96 51.96 3.6K
11:33 51.96 52.01 51.96 52.01 0.9K
11:34 52.01 52.01 52.01 52.01 0.1K
11:35 52.01 52.01 52.01 52.01 0.2K
11:36 52.01 52.01 52.01 52.01 0.1K
11:37 51.95 52.03 51.95 52.01 4.7K
11:38 52.01 52.01 52.01 52.01 0.4K
11:39 52.01 52.01 52.01 52.01 0.6K
11:40 52.01 52.01 52.01 52.01 0.5K
11:41 52.01 52.01 51.90 51.90 0.8K
11:42 51.97 51.97 51.97 51.97 0.6K
11:43 51.97 51.97 51.94 51.94 0.2K
11:44 51.94 52.04 51.94 52.04 1.8K
11:45 52.05 52.11 52.05 52.07 3.3K
11:46 52.06 52.12 52.06 52.12 3.5K
11:47 52.12 52.15 52.12 52.15 0.8K
11:48 52.16 52.23 52.16 52.16 2.1K
11:49 52.16 52.16 52.06 52.12 1.7K
11:50 52.12 52.12 52.12 52.12 0.2K
11:51 52.12 52.12 52.12 52.12 0.0K
11:52 52.12 52.12 52.00 52.00 1.0K
11:53 52.00 52.00 51.98 51.98 0.7K
11:54 51.98 52.07 51.98 52.07 2.1K
11:55 52.07 52.07 52.07 52.07 0.4K
11:56 52.07 52.07 52.07 52.07 0.1K
11:57 52.07 52.10 52.07 52.10 0.2K
11:58 52.10 52.10 52.10 52.10 0.1K
11:59 52.10 52.12 52.10 52.12 1.7K
12:00 52.12 52.12 52.12 52.12 0.1K
12:01 52.12 52.12 52.01 52.01 0.8K
12:02 52.01 52.10 52.01 52.10 0.6K
12:03 52.09 52.09 52.09 52.09 0.4K
12:04 52.04 52.04 52.04 52.04 0.6K
12:05 52.04 52.04 52.04 52.04 0.1K
12:06 52.04 52.04 52.04 52.04 0.1K
12:07 52.04 52.04 51.97 51.97 0.7K
12:08 51.97 51.97 51.97 51.97 0.1K
12:09 51.97 51.97 51.97 51.97 0.0K
12:10 51.97 51.97 51.97 51.97 0.1K
12:11 51.97 51.97 51.97 51.97 0.0K
12:12 51.97 51.97 51.97 51.97 0.0K
12:13 51.97 52.01 51.97 52.01 0.7K
12:14 52.01 52.12 52.01 52.12 2.1K
12:15 52.12 52.12 52.02 52.02 1.0K
12:16 52.02 52.02 52.02 52.02 0.2K
12:17 52.02 52.02 52.02 52.02 0.3K
12:18 52.02 52.02 52.02 52.02 0.2K
12:19 52.02 52.02 52.02 52.02 0.0K
12:20 52.02 52.02 52.02 52.02 0.0K
12:21 52.02 52.09 52.02 52.06 14.9K
12:22 52.06 52.06 51.99 52.00 1.7K
12:23 51.95 51.95 51.95 51.95 0.3K
12:24 51.95 51.95 51.95 51.95 0.5K
12:25 51.95 51.95 51.95 51.95 0.0K
12:26 51.95 51.95 51.95 51.95 0.1K
12:27 51.95 51.95 51.95 51.95 0.6K
12:28 51.95 51.95 51.95 51.95 0.1K
12:29 51.79 51.79 51.71 51.71 8.1K
12:30 51.71 51.71 51.71 51.71 0.2K
12:31 51.71 51.71 51.66 51.66 1.1K
12:32 51.72 51.73 51.72 51.73 3.1K
12:33 51.73 51.86 51.73 51.86 1.3K
12:34 51.86 51.86 51.85 51.85 0.9K
12:35 51.77 51.77 51.77 51.77 0.9K
12:36 51.77 51.77 51.74 51.74 0.2K
12:37 51.75 51.76 51.71 51.71 2.6K
12:38 51.69 51.71 51.69 51.71 0.8K
12:39 51.71 51.71 51.71 51.71 0.1K
12:40 51.71 51.74 51.71 51.74 1.1K
12:41 51.74 51.74 51.61 51.61 0.3K
12:42 51.61 51.65 51.61 51.65 0.7K
12:43 51.65 51.65 51.64 51.64 1.8K
12:44 51.56 51.56 51.50 51.50 0.8K
12:45 51.50 51.50 51.50 51.50 0.3K
12:46 51.50 51.52 51.41 51.52 2.0K
12:47 51.52 51.52 51.49 51.49 0.2K
12:48 51.48 51.49 51.48 51.49 0.6K
12:49 51.49 51.49 51.49 51.49 0.1K
12:50 51.59 51.64 51.59 51.59 2.6K
12:51 51.59 51.59 51.59 51.59 0.6K
12:52 51.59 51.59 51.59 51.59 1.3K
12:53 51.59 51.59 51.59 51.59 0.4K
12:54 51.59 51.70 51.59 51.70 0.8K
12:55 51.70 51.70 51.70 51.70 0.0K
12:56 51.70 51.74 51.70 51.74 0.5K
12:57 51.74 51.74 51.73 51.74 0.5K
12:58 51.74 51.74 51.74 51.74 0.3K
12:59 51.74 51.74 51.74 51.74 0.7K
13:00 51.84 51.84 51.75 51.75 1.5K
13:01 51.75 51.75 51.75 51.75 0.3K
13:02 51.79 51.79 51.76 51.78 0.7K
13:03 51.78 51.78 51.78 51.78 0.1K
13:04 51.78 51.78 51.76 51.76 0.6K
13:05 51.76 51.77 51.76 51.77 0.3K
13:06 51.77 51.77 51.77 51.77 0.4K
13:07 51.77 51.77 51.66 51.66 0.5K
13:08 51.66 51.66 51.66 51.66 0.1K
13:09 51.66 51.66 51.66 51.66 0.1K
13:10 51.66 51.66 51.66 51.66 0.0K
13:11 51.66 51.68 51.66 51.68 0.9K
13:12 51.68 51.68 51.68 51.68 0.4K
13:13 51.73 51.73 51.73 51.73 0.9K
13:14 51.65 51.65 51.65 51.65 0.5K
13:15 51.70 51.76 51.70 51.74 1.2K
13:16 51.74 51.74 51.74 51.74 0.2K
13:17 51.74 51.74 51.74 51.74 0.2K
13:18 51.72 51.72 51.70 51.70 0.7K
13:19 51.70 51.70 51.70 51.70 0.5K
13:20 51.65 51.66 51.65 51.66 1.2K
13:21 51.66 51.66 51.66 51.66 0.1K
13:22 51.66 51.66 51.66 51.66 0.3K
13:23 51.66 51.66 51.66 51.66 0.1K
13:24 51.66 51.66 51.66 51.66 0.6K
13:25 51.66 51.72 51.66 51.72 0.5K
13:26 51.67 51.84 51.67 51.84 3.0K
13:27 51.84 51.84 51.79 51.79 1.0K
13:28 51.79 51.79 51.79 51.79 0.2K
13:29 51.79 51.79 51.79 51.79 1.2K
13:30 51.79 51.79 51.71 51.77 1.0K
13:31 51.77 51.78 51.77 51.78 0.7K
13:32 51.78 51.78 51.78 51.78 0.4K
13:33 51.85 51.85 51.84 51.84 0.8K
13:34 51.81 51.81 51.81 51.81 1.3K
13:35 51.80 51.80 51.80 51.80 0.6K
13:36 51.80 51.80 51.80 51.80 0.1K
13:37 51.80 51.81 51.80 51.81 0.5K
13:38 51.81 51.81 51.81 51.81 0.2K
13:39 51.81 51.85 51.81 51.85 2.8K
13:40 51.85 51.85 51.85 51.85 0.3K
13:41 51.88 51.90 51.88 51.90 2.4K
13:42 51.90 51.93 51.90 51.93 7.7K
13:43 51.93 51.93 51.90 51.90 0.3K
13:44 51.90 51.90 51.87 51.87 1.5K
13:45 51.87 51.87 51.83 51.84 2.2K
13:46 51.86 51.86 51.86 51.86 0.9K
13:47 51.86 51.86 51.85 51.85 0.2K
13:48 51.85 51.87 51.85 51.87 50.6K
13:49 51.87 51.87 51.81 51.81 20.0K
13:50 51.81 51.81 51.81 51.81 0.3K
13:51 51.81 51.81 51.77 51.81 0.9K
13:52 51.81 51.81 51.81 51.81 0.3K
13:53 51.81 51.81 51.81 51.81 0.5K
13:54 51.81 51.81 51.75 51.75 3.3K
13:55 51.73 51.73 51.72 51.72 0.9K
13:56 51.72 51.72 51.65 51.65 1.5K
13:57 51.65 51.73 51.65 51.73 0.2K
13:58 51.73 51.77 51.73 51.77 0.4K
13:59 51.77 51.77 51.72 51.72 0.3K
14:00 51.67 51.69 51.61 51.61 1.2K
14:01 51.61 51.61 51.53 51.53 0.7K
14:02 51.52 51.52 51.48 51.48 0.6K
14:03 51.36 51.36 51.32 51.32 3.7K
14:04 51.32 51.32 51.31 51.31 0.6K
14:05 51.31 51.31 51.23 51.23 0.6K
14:06 51.24 51.24 51.24 51.24 0.4K
14:07 51.24 51.24 51.15 51.15 0.3K
14:08 51.15 51.16 51.15 51.16 0.3K
14:09 51.13 51.13 51.13 51.13 0.6K
14:10 51.13 51.13 51.11 51.11 0.4K
14:11 51.11 51.11 51.11 51.11 0.7K
14:12 51.10 51.13 51.07 51.09 1.5K
14:13 51.07 51.16 51.07 51.16 1.5K
14:14 51.16 51.16 51.16 51.16 0.6K
14:15 51.16 51.21 51.16 51.21 0.6K
14:16 51.21 51.21 51.20 51.20 0.6K
14:17 51.20 51.20 51.10 51.10 0.8K
14:18 51.07 51.13 51.07 51.13 0.9K
14:19 51.13 51.13 51.12 51.12 1.2K
14:20 51.12 51.18 51.12 51.18 1.4K
14:21 51.18 51.18 51.16 51.16 0.4K
14:22 51.16 51.19 51.15 51.19 2.7K
14:23 51.19 51.19 51.19 51.19 0.2K
14:24 51.19 51.19 51.12 51.18 2.9K
14:25 51.18 51.18 51.18 51.18 0.4K
14:26 51.16 51.16 51.13 51.14 3.9K
14:27 51.20 51.20 51.19 51.19 0.9K
14:28 51.25 51.25 51.23 51.23 2.6K
14:29 51.22 51.29 51.22 51.29 1.1K
14:30 51.26 51.26 51.25 51.25 0.6K
14:31 51.31 51.36 51.31 51.36 1.0K
14:32 51.50 51.59 51.50 51.59 1.1K
14:33 51.59 51.59 51.54 51.54 0.4K
14:34 51.59 51.63 51.54 51.58 5.8K
14:35 51.63 51.63 51.50 51.55 1.5K
14:36 51.55 51.55 51.42 51.42 0.5K
14:37 51.42 51.42 51.42 51.42 0.2K
14:38 51.42 51.42 51.42 51.42 0.2K
14:39 51.42 51.42 51.42 51.42 0.1K
14:40 51.42 51.42 51.33 51.33 2.1K
14:41 51.33 51.34 51.33 51.33 0.9K
14:42 51.33 51.33 51.33 51.33 0.1K
14:43 51.33 51.33 51.33 51.33 0.0K
14:44 51.33 51.33 51.33 51.33 0.5K
14:45 51.33 51.35 51.33 51.35 0.9K
14:46 51.35 51.35 51.35 51.35 0.1K
14:47 51.35 51.35 51.30 51.30 0.4K
14:48 51.30 51.30 51.30 51.30 0.6K
14:49 51.30 51.32 51.30 51.32 3.9K
14:50 51.32 51.32 51.32 51.32 0.1K
14:51 51.32 51.32 51.32 51.32 1.4K
14:52 51.30 51.33 51.29 51.33 3.8K
14:53 51.28 51.28 51.28 51.28 0.2K
14:54 51.28 51.34 51.28 51.34 3.2K
14:55 51.34 51.36 51.32 51.36 1.4K
14:56 51.41 51.43 51.41 51.43 2.1K
14:57 51.43 51.43 51.43 51.43 0.2K
14:58 51.50 51.52 51.50 51.52 0.5K
14:59 51.52 51.52 51.46 51.46 1.8K
15:00 51.46 51.46 51.46 51.46 0.4K
15:01 51.46 51.54 51.46 51.54 0.6K
15:02 51.54 51.54 51.54 51.54 0.2K
15:03 51.54 51.60 51.54 51.60 0.2K
15:04 51.60 51.60 51.55 51.55 0.3K
15:05 51.55 51.55 51.53 51.54 0.6K
15:06 51.54 51.54 51.54 51.54 0.5K
15:07 51.54 51.59 51.54 51.59 0.7K
15:08 51.59 51.59 51.59 51.59 0.1K
15:09 51.59 51.59 51.59 51.59 0.5K
15:10 51.54 51.54 51.51 51.51 1.7K
15:11 51.49 51.50 51.49 51.50 0.7K
15:12 51.50 51.50 51.50 51.50 0.2K
15:13 51.50 51.50 51.50 51.50 0.7K
15:14 51.50 51.50 51.50 51.50 0.3K
15:15 51.60 51.60 51.60 51.60 0.7K
15:16 51.64 51.64 51.64 51.64 1.4K
15:17 51.64 51.64 51.64 51.64 0.3K
15:18 51.64 51.71 51.60 51.71 62.9K
15:19 51.71 51.71 51.68 51.68 0.5K
15:20 51.68 51.68 51.60 51.60 1.5K
15:21 51.60 51.60 51.60 51.60 0.2K
15:22 51.69 51.75 51.69 51.75 2.3K
15:23 51.77 51.79 51.77 51.79 1.4K
15:24 51.79 51.79 51.79 51.79 0.6K
15:25 51.86 51.88 51.86 51.88 0.8K
15:26 51.87 51.87 51.82 51.82 1.7K
15:27 51.88 51.88 51.86 51.86 1.1K
15:28 51.86 51.86 51.86 51.86 0.6K
15:29 51.86 51.91 51.86 51.91 1.5K
15:30 51.91 51.91 51.76 51.76 3.7K
15:31 51.77 51.77 51.70 51.76 3.2K
15:32 51.78 51.84 51.74 51.80 55.3K
15:33 51.80 51.80 51.80 51.80 1.1K
15:34 51.80 51.90 51.80 51.90 0.7K
15:35 51.90 51.90 51.87 51.87 3.9K
15:36 51.87 51.87 51.81 51.81 1.1K
15:37 51.81 51.88 51.81 51.88 1.2K
15:38 51.88 51.88 51.87 51.87 1.2K
15:39 51.87 51.90 51.87 51.90 0.9K
15:40 51.90 51.99 51.90 51.99 1.5K
15:41 51.99 51.99 51.95 51.99 1.7K
15:42 51.99 51.99 51.99 51.99 1.3K
15:43 51.99 51.99 51.99 51.99 0.6K
15:44 51.99 51.99 51.96 51.96 1.0K
15:45 52.00 52.00 51.99 51.99 1.6K
15:46 51.98 52.07 51.98 52.07 3.3K
15:47 52.09 52.09 52.09 52.09 1.0K
15:48 52.09 52.17 52.09 52.17 1.5K
15:49 52.17 52.17 52.11 52.15 2.5K
15:50 52.15 52.15 52.10 52.10 1.5K
15:51 52.16 52.20 52.10 52.20 5.4K
15:52 52.20 52.20 52.17 52.17 3.2K
15:53 52.17 52.17 52.17 52.17 1.1K
15:54 52.10 52.21 52.08 52.21 6.0K
15:55 52.24 52.36 52.24 52.34 7.1K
15:56 52.34 52.38 52.24 52.24 54.4K
15:57 52.21 52.27 52.21 52.27 7.4K
15:58 52.29 52.31 52.29 52.31 3.2K
15:59 52.32 52.34 52.31 52.34 14.7K
16:00 52.30 52.33 52.27 52.29 162.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available