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 51.17 52.56 47.01 51.11 10.6K
09:32 51.11 51.11 51.11 51.11 0.0K
09:33 51.11 51.44 51.11 51.44 0.2K
09:34 51.44 51.45 51.44 51.45 0.4K
09:35 51.45 51.45 51.45 51.45 0.3K
09:36 51.45 51.45 51.45 51.45 0.1K
09:37 51.45 51.45 51.45 51.45 0.0K
09:38 52.07 52.29 52.07 52.29 3.2K
09:39 52.44 52.44 52.17 52.17 5.0K
09:40 52.17 52.17 52.08 52.08 0.4K
09:41 51.93 51.93 51.88 51.90 1.1K
09:42 51.90 51.90 51.90 51.90 0.4K
09:43 51.90 51.90 51.83 51.83 1.5K
09:44 51.83 51.83 51.61 51.71 33.0K
09:45 51.73 52.05 51.71 52.05 24.3K
09:46 52.11 52.33 52.11 52.33 4.6K
09:47 52.53 52.61 52.33 52.49 2.9K
09:48 52.49 52.49 52.33 52.33 1.9K
09:49 52.33 52.33 52.18 52.18 2.2K
09:50 52.33 52.33 52.33 52.33 0.5K
09:51 52.33 52.33 52.33 52.33 0.1K
09:52 52.19 52.19 52.19 52.19 8.6K
09:53 52.20 52.20 52.20 52.20 0.6K
09:54 52.20 52.20 52.13 52.13 11.5K
09:55 51.98 51.98 51.98 51.98 2.0K
09:56 51.99 52.00 51.99 52.00 1.2K
09:57 52.00 52.00 51.83 51.83 0.7K
09:58 51.83 51.83 51.83 51.83 0.5K
09:59 51.83 51.92 51.82 51.82 1.4K
10:00 51.82 51.97 51.82 51.97 1.2K
10:01 51.97 52.15 51.97 52.15 1.2K
10:02 52.16 52.17 52.16 52.17 0.9K
10:03 52.17 52.31 52.16 52.31 2.2K
10:04 52.32 52.43 52.30 52.30 4.2K
10:05 52.42 52.42 52.41 52.41 5.6K
10:06 52.34 52.34 52.26 52.26 15.7K
10:07 52.26 52.26 52.26 52.26 0.2K
10:08 52.26 52.26 52.20 52.20 0.5K
10:09 52.20 52.20 52.20 52.20 0.4K
10:10 52.20 52.20 52.07 52.17 2.6K
10:11 52.17 52.17 52.08 52.08 0.3K
10:12 52.08 52.08 52.08 52.08 0.4K
10:13 52.08 52.08 52.08 52.08 0.6K
10:14 52.08 52.08 52.08 52.08 0.0K
10:15 52.08 52.08 52.08 52.08 0.2K
10:16 52.02 52.02 52.02 52.02 0.4K
10:17 52.05 52.05 52.03 52.03 0.6K
10:18 52.03 52.12 52.03 52.11 0.8K
10:19 52.11 52.19 52.11 52.17 8.5K
10:20 52.09 52.09 52.09 52.09 1.2K
10:21 52.09 52.20 52.09 52.20 1.2K
10:22 52.20 52.20 52.12 52.13 0.6K
10:23 52.13 52.13 52.13 52.13 0.5K
10:24 52.13 52.31 52.13 52.31 1.2K
10:25 52.32 52.37 52.32 52.37 0.3K
10:26 52.37 52.37 52.37 52.37 0.5K
10:27 52.37 52.37 52.37 52.37 0.1K
10:28 52.37 52.37 52.15 52.15 1.6K
10:29 52.15 52.24 52.15 52.24 1.6K
10:30 52.24 52.24 52.24 52.24 0.4K
10:31 52.35 52.35 52.35 52.35 0.4K
10:32 52.35 52.39 52.35 52.39 0.5K
10:33 52.39 52.43 52.39 52.43 1.0K
10:34 52.43 52.44 52.43 52.44 15.6K
10:35 52.45 52.45 52.45 52.45 0.5K
10:36 52.35 52.35 52.21 52.26 2.5K
10:37 52.26 52.26 52.26 52.26 0.6K
10:38 52.26 52.29 52.26 52.29 0.6K
10:39 52.29 52.29 52.29 52.29 0.5K
10:40 52.29 52.29 52.29 52.29 0.3K
10:41 52.29 52.33 52.25 52.25 1.5K
10:42 52.26 52.49 52.26 52.49 8.0K
10:43 52.49 52.49 52.41 52.41 2.9K
10:44 52.51 52.51 52.51 52.51 0.4K
10:45 52.51 52.51 52.51 52.51 1.8K
10:46 52.51 52.62 52.51 52.62 1.0K
10:47 52.69 52.69 52.69 52.69 0.7K
10:48 52.78 52.78 52.66 52.66 1.9K
10:49 52.66 52.66 52.54 52.54 1.2K
10:50 52.53 52.56 52.53 52.56 0.6K
10:51 52.58 52.58 52.58 52.58 0.3K
10:52 52.58 52.58 52.58 52.58 0.0K
10:53 52.58 52.59 52.58 52.59 0.4K
10:54 52.59 52.59 52.59 52.59 7.3K
10:55 52.52 52.52 52.45 52.45 1.3K
10:56 52.45 52.45 52.45 52.45 0.1K
10:57 52.52 52.61 52.52 52.61 1.0K
10:58 52.61 52.61 52.61 52.61 0.3K
10:59 52.61 52.75 52.61 52.70 0.7K
11:00 52.70 52.74 52.69 52.69 10.0K
11:01 52.69 52.69 52.54 52.54 1.6K
11:02 52.58 52.60 52.58 52.60 0.5K
11:03 52.60 52.64 52.60 52.64 0.8K
11:04 52.64 52.69 52.64 52.69 1.6K
11:05 52.69 52.69 52.67 52.67 0.2K
11:06 52.67 52.67 52.62 52.62 0.5K
11:07 52.62 52.62 52.62 52.62 0.3K
11:08 52.62 52.62 52.60 52.60 7.1K
11:09 52.60 52.60 52.60 52.60 0.3K
11:10 52.60 52.60 52.60 52.60 0.0K
11:11 52.60 52.64 52.60 52.64 0.7K
11:12 52.64 52.64 52.64 52.64 0.3K
11:13 52.64 52.64 52.58 52.58 0.8K
11:14 52.52 52.52 52.50 52.50 6.6K
11:15 52.50 52.50 52.50 52.50 0.0K
11:16 52.50 52.50 52.40 52.40 0.6K
11:17 52.40 52.40 52.40 52.40 0.5K
11:18 52.40 52.40 52.40 52.40 0.1K
11:19 52.45 52.47 52.45 52.47 10.3K
11:20 52.53 52.57 52.53 52.57 8.4K
11:21 52.64 52.64 52.64 52.64 0.2K
11:22 52.64 52.76 52.64 52.76 0.8K
11:23 52.76 52.76 52.76 52.76 0.6K
11:24 52.76 52.79 52.76 52.79 7.3K
11:25 52.84 52.84 52.84 52.84 1.2K
11:26 52.84 52.94 52.84 52.94 0.6K
11:27 52.94 52.94 52.94 52.94 0.1K
11:28 52.94 52.94 52.94 52.94 0.1K
11:29 52.94 52.94 52.94 52.94 0.1K
11:30 52.94 52.94 52.94 52.94 0.6K
11:31 52.94 52.96 52.94 52.96 1.2K
11:32 52.97 52.97 52.97 52.97 0.4K
11:33 52.97 52.97 52.97 52.97 0.2K
11:34 52.97 52.98 52.97 52.98 2.1K
11:35 52.98 52.98 52.98 52.98 0.2K
11:36 52.98 52.98 52.88 52.88 2.2K
11:37 52.88 53.02 52.88 53.02 1.3K
11:38 53.02 53.02 53.02 53.02 0.4K
11:39 53.02 53.02 53.02 53.02 0.1K
11:40 53.08 53.09 53.08 53.09 5.9K
11:41 53.09 53.10 53.09 53.10 1.4K
11:42 53.10 53.19 53.10 53.19 0.6K
11:43 53.19 53.19 53.19 53.19 0.1K
11:44 53.19 53.19 53.19 53.19 0.1K
11:45 53.04 53.04 52.95 52.95 5.3K
11:46 52.95 52.95 52.88 52.88 0.4K
11:47 52.88 52.88 52.81 52.81 2.2K
11:48 52.81 52.81 52.74 52.74 2.2K
11:49 52.74 52.74 52.65 52.65 0.9K
11:50 52.65 52.65 52.65 52.65 0.5K
11:51 52.65 52.65 52.65 52.65 0.7K
11:52 52.54 52.54 52.46 52.46 1.3K
11:53 52.51 52.56 52.51 52.56 2.7K
11:54 52.56 52.56 52.55 52.55 0.6K
11:55 52.55 52.55 52.55 52.55 0.6K
11:56 52.59 52.60 52.55 52.60 1.8K
11:57 52.60 52.66 52.58 52.66 0.5K
11:58 52.66 52.66 52.66 52.66 0.5K
11:59 52.66 52.78 52.66 52.78 2.6K
12:00 52.78 52.78 52.72 52.77 1.7K
12:01 52.77 52.77 52.77 52.77 0.2K
12:02 52.77 52.77 52.77 52.77 0.1K
12:03 52.77 52.77 52.77 52.77 0.5K
12:04 52.77 52.77 52.77 52.77 0.1K
12:05 52.77 52.77 52.77 52.77 0.1K
12:06 52.77 52.77 52.77 52.77 0.0K
12:07 52.77 52.77 52.77 52.77 0.1K
12:08 52.77 52.79 52.77 52.79 0.2K
12:09 52.79 52.82 52.79 52.82 0.3K
12:10 52.82 52.87 52.82 52.87 0.5K
12:11 52.87 52.93 52.87 52.93 0.5K
12:12 52.93 52.93 52.93 52.93 0.2K
12:13 52.93 53.08 52.93 53.08 0.6K
12:14 53.08 53.08 53.08 53.08 0.2K
12:15 53.08 53.12 53.08 53.12 0.3K
12:16 53.12 53.12 53.12 53.12 0.2K
12:17 53.12 53.12 53.12 53.12 0.3K
12:18 53.12 53.12 53.12 53.12 0.3K
12:19 53.12 53.28 53.12 53.28 7.6K
12:20 53.28 53.28 53.22 53.22 7.1K
12:21 53.22 53.30 53.22 53.30 0.7K
12:22 53.30 53.30 53.30 53.30 0.3K
12:23 53.30 53.36 53.30 53.36 0.3K
12:24 53.36 53.36 53.36 53.36 0.1K
12:25 53.36 53.36 53.36 53.36 0.1K
12:26 53.37 53.37 53.36 53.36 0.6K
12:27 53.36 53.41 53.36 53.41 0.3K
12:28 53.41 53.43 53.41 53.43 0.2K
12:29 53.43 53.43 53.43 53.43 0.3K
12:30 53.43 53.45 53.43 53.45 0.3K
12:31 53.45 53.45 53.45 53.45 0.1K
12:32 53.45 53.45 53.45 53.45 0.2K
12:33 53.45 53.61 53.45 53.61 0.9K
12:34 53.61 53.65 53.59 53.59 1.0K
12:35 53.59 53.59 53.53 53.53 2.2K
12:36 53.53 53.53 53.53 53.53 0.4K
12:37 53.53 53.53 53.46 53.46 1.0K
12:38 53.50 53.50 53.50 53.50 0.8K
12:39 53.50 53.50 53.50 53.50 0.1K
12:40 53.50 53.50 53.42 53.42 0.2K
12:41 53.42 53.42 53.42 53.42 0.1K
12:42 53.47 53.47 53.47 53.47 0.8K
12:43 53.47 53.47 53.47 53.47 0.2K
12:44 53.47 53.47 53.47 53.47 0.1K
12:45 53.47 53.47 53.45 53.45 0.6K
12:46 53.45 53.45 53.45 53.45 0.3K
12:47 53.45 53.45 53.45 53.45 0.1K
12:48 53.45 53.46 53.45 53.46 0.4K
12:49 53.46 53.53 53.46 53.53 0.6K
12:50 53.56 53.56 53.56 53.56 0.3K
12:51 53.56 53.56 53.56 53.56 0.2K
12:52 53.56 53.70 53.56 53.70 0.9K
12:53 53.70 53.70 53.70 53.70 0.5K
12:54 53.60 53.60 53.59 53.59 1.4K
12:55 53.59 53.59 53.59 53.59 0.1K
12:56 53.59 53.59 53.59 53.59 0.1K
12:57 53.59 53.59 53.53 53.53 0.4K
12:58 53.55 53.56 53.55 53.56 0.3K
12:59 53.56 53.56 53.56 53.56 0.1K
13:00 53.56 53.56 53.56 53.56 0.4K
13:01 53.56 53.56 53.56 53.56 0.1K
13:02 53.59 53.63 53.59 53.60 1.5K
13:03 53.60 53.60 53.60 53.60 0.0K
13:04 53.60 53.60 53.56 53.56 2.0K
13:05 53.60 53.61 53.60 53.61 0.6K
13:06 53.61 53.61 53.61 53.61 0.1K
13:07 53.61 53.63 53.61 53.62 6.2K
13:08 53.62 53.72 53.62 53.72 1.6K
13:09 53.72 53.72 53.72 53.72 0.2K
13:10 53.72 53.72 53.68 53.72 0.5K
13:11 53.72 53.74 53.70 53.74 2.4K
13:12 53.74 53.78 53.74 53.78 1.9K
13:13 53.78 53.80 53.78 53.80 3.3K
13:14 53.79 53.79 53.74 53.75 1.5K
13:15 53.78 53.78 53.78 53.78 0.5K
13:16 53.78 53.82 53.73 53.78 0.6K
13:17 53.78 53.78 53.78 53.78 0.1K
13:18 53.78 53.78 53.78 53.78 0.0K
13:19 53.78 53.82 53.78 53.78 0.4K
13:20 53.78 53.78 53.78 53.78 0.2K
13:21 53.78 53.78 53.67 53.67 1.4K
13:22 53.68 53.68 53.59 53.62 2.5K
13:23 53.53 53.58 53.53 53.58 3.1K
13:24 53.58 53.58 53.57 53.57 0.4K
13:25 53.57 53.57 53.56 53.56 0.6K
13:26 53.56 53.56 53.49 53.49 0.8K
13:27 53.49 53.50 53.47 53.50 1.2K
13:28 53.50 53.50 53.42 53.45 4.2K
13:29 53.45 53.48 53.45 53.48 1.9K
13:30 53.48 53.48 53.43 53.43 0.8K
13:31 53.43 53.43 53.36 53.36 0.5K
13:32 53.36 53.36 53.23 53.23 1.2K
13:33 53.23 53.27 53.22 53.22 0.5K
13:34 53.21 53.21 53.21 53.21 0.8K
13:35 53.21 53.24 53.21 53.24 0.4K
13:36 53.22 53.23 53.22 53.22 0.9K
13:37 53.22 53.23 53.22 53.23 0.6K
13:38 53.21 53.21 53.13 53.13 1.8K
13:39 53.18 53.19 53.18 53.19 1.1K
13:40 53.19 53.19 53.19 53.19 0.1K
13:41 53.19 53.20 53.19 53.20 0.4K
13:42 53.20 53.20 53.13 53.13 0.8K
13:43 53.15 53.15 53.14 53.14 6.6K
13:44 53.12 53.12 53.12 53.12 5.7K
13:45 53.12 53.12 53.12 53.12 0.2K
13:46 53.12 53.12 53.12 53.12 0.2K
13:47 52.98 53.02 52.98 53.02 1.1K
13:48 53.02 53.03 53.01 53.03 0.4K
13:49 53.00 53.00 52.89 52.89 1.1K
13:50 52.89 52.89 52.89 52.89 0.7K
13:51 52.89 52.89 52.80 52.81 0.8K
13:52 52.81 52.81 52.81 52.81 0.6K
13:53 52.81 52.81 52.81 52.81 0.3K
13:54 52.81 52.81 52.78 52.78 0.6K
13:55 52.78 52.86 52.78 52.86 0.5K
13:56 52.86 52.90 52.86 52.90 0.7K
13:57 52.93 52.93 52.91 52.91 1.2K
13:58 52.91 52.95 52.90 52.90 0.5K
13:59 52.92 52.92 52.92 52.92 1.4K
14:00 52.92 53.00 52.92 53.00 3.0K
14:01 53.00 53.00 53.00 53.00 0.2K
14:02 52.97 52.97 52.94 52.94 0.7K
14:03 52.94 52.98 52.94 52.98 0.6K
14:04 52.98 53.06 52.98 53.01 2.6K
14:05 53.01 53.03 53.01 53.03 1.6K
14:06 52.91 52.91 52.78 52.78 1.8K
14:07 52.78 52.86 52.78 52.86 2.4K
14:08 52.86 52.92 52.86 52.92 0.4K
14:09 52.92 52.92 52.92 52.92 0.4K
14:10 52.92 52.92 52.84 52.84 0.2K
14:11 52.84 52.88 52.81 52.81 0.7K
14:12 52.81 52.84 52.81 52.82 0.2K
14:13 52.82 52.82 52.82 52.82 0.3K
14:14 52.88 52.88 52.88 52.88 0.4K
14:15 52.90 52.93 52.90 52.93 0.8K
14:16 52.93 52.99 52.93 52.99 0.7K
14:17 52.93 52.93 52.90 52.90 1.0K
14:18 52.88 52.88 52.88 52.88 0.5K
14:19 52.88 52.93 52.81 52.81 1.2K
14:20 52.81 52.81 52.78 52.78 0.3K
14:21 52.78 52.82 52.78 52.82 0.7K
14:22 52.82 52.82 52.82 52.82 0.7K
14:23 52.85 52.85 52.85 52.85 0.8K
14:24 52.85 52.85 52.85 52.85 0.6K
14:25 52.80 52.80 52.77 52.77 1.5K
14:26 52.80 52.80 52.74 52.74 0.5K
14:27 52.74 52.78 52.74 52.78 1.3K
14:28 52.78 52.78 52.72 52.72 0.4K
14:29 52.71 52.72 52.71 52.72 1.0K
14:30 52.72 52.72 52.62 52.67 0.6K
14:31 52.62 52.69 52.62 52.69 2.0K
14:32 52.69 52.76 52.69 52.76 0.7K
14:33 52.76 52.76 52.76 52.76 0.1K
14:34 52.76 52.82 52.76 52.82 0.6K
14:35 52.82 52.82 52.82 52.82 0.3K
14:36 52.82 52.93 52.82 52.93 1.1K
14:37 52.93 52.93 52.93 52.93 0.5K
14:38 52.93 53.03 52.93 53.03 0.2K
14:39 53.03 53.03 53.03 53.03 0.1K
14:40 53.03 53.04 53.03 53.04 0.4K
14:41 53.08 53.08 53.08 53.08 0.5K
14:42 53.07 53.07 53.07 53.07 0.4K
14:43 53.07 53.10 53.07 53.10 0.4K
14:44 53.05 53.05 53.01 53.01 1.1K
14:45 53.01 53.01 52.95 52.95 8.0K
14:46 53.02 53.02 53.02 53.02 14.1K
14:47 53.02 53.02 52.97 52.97 16.7K
14:48 52.96 52.96 52.94 52.94 6.0K
14:49 52.94 52.99 52.94 52.95 1.9K
14:50 52.95 52.99 52.95 52.99 0.7K
14:51 52.99 52.99 52.98 52.98 0.7K
14:52 52.98 52.98 52.93 52.93 0.5K
14:53 52.93 52.93 52.93 52.93 0.1K
14:54 52.93 52.93 52.91 52.91 1.0K
14:55 52.93 52.93 52.89 52.89 0.5K
14:56 52.89 52.89 52.89 52.89 0.7K
14:57 52.89 52.89 52.78 52.78 0.8K
14:58 52.76 52.80 52.75 52.75 1.1K
14:59 52.75 52.75 52.66 52.66 0.8K
15:00 52.66 52.66 52.66 52.66 0.3K
15:01 52.66 52.73 52.66 52.73 1.2K
15:02 52.73 52.73 52.70 52.72 0.6K
15:03 52.72 52.74 52.72 52.74 0.9K
15:04 52.79 52.79 52.79 52.79 5.4K
15:05 52.79 52.79 52.79 52.79 0.9K
15:06 52.84 52.84 52.76 52.76 2.4K
15:07 52.74 52.74 52.73 52.73 1.4K
15:08 52.73 52.73 52.73 52.73 0.4K
15:09 52.73 52.73 52.67 52.67 0.2K
15:10 52.67 52.67 52.67 52.67 0.2K
15:11 52.67 52.69 52.65 52.69 1.8K
15:12 52.69 52.69 52.62 52.62 0.6K
15:13 52.62 52.62 52.58 52.58 0.4K
15:14 52.58 52.59 52.58 52.59 0.4K
15:15 52.59 52.59 52.59 52.59 0.9K
15:16 52.55 52.55 52.55 52.55 0.3K
15:17 52.47 52.55 52.47 52.55 1.8K
15:18 52.56 52.56 52.56 52.56 1.3K
15:19 52.56 52.56 52.53 52.53 0.4K
15:20 52.53 52.53 52.47 52.47 0.7K
15:21 52.61 52.61 52.61 52.61 0.7K
15:22 52.61 52.61 52.61 52.61 0.1K
15:23 52.61 52.61 52.61 52.61 0.4K
15:24 52.58 52.62 52.58 52.62 0.9K
15:25 52.70 52.82 52.69 52.82 2.3K
15:26 52.82 52.82 52.74 52.74 3.1K
15:27 52.74 52.79 52.74 52.79 1.6K
15:28 52.79 52.82 52.79 52.79 2.1K
15:29 52.79 52.79 52.79 52.79 0.7K
15:30 52.93 53.00 52.93 53.00 6.9K
15:31 52.96 52.96 52.96 52.96 5.3K
15:32 52.96 53.01 52.96 53.01 0.9K
15:33 53.01 53.02 53.01 53.02 0.9K
15:34 53.09 53.09 53.09 53.09 1.2K
15:35 53.09 53.09 53.09 53.09 0.5K
15:36 53.09 53.09 53.07 53.07 2.6K
15:37 53.10 53.10 53.10 53.10 0.5K
15:38 53.10 53.11 53.10 53.11 0.9K
15:39 53.11 53.16 53.11 53.12 2.2K
15:40 53.12 53.12 53.10 53.10 2.6K
15:41 53.08 53.08 53.05 53.07 1.8K
15:42 53.07 53.08 53.02 53.02 10.6K
15:43 53.02 53.03 52.98 52.98 24.5K
15:44 52.98 52.99 52.94 52.94 14.6K
15:45 53.00 53.00 53.00 53.00 1.9K
15:46 53.05 53.06 53.05 53.06 1.3K
15:47 53.06 53.11 53.06 53.09 26.2K
15:48 53.09 53.09 53.01 53.06 1.8K
15:49 53.06 53.10 53.03 53.03 6.7K
15:50 53.07 53.12 53.05 53.05 66.9K
15:51 53.08 53.08 52.97 53.02 4.1K
15:52 53.02 53.02 52.92 53.02 9.8K
15:53 53.01 53.01 52.86 52.90 3.8K
15:54 52.90 52.91 52.85 52.91 3.0K
15:55 52.91 52.95 52.86 52.86 7.3K
15:56 52.86 52.86 52.80 52.85 11.9K
15:57 52.79 52.82 52.77 52.77 8.7K
15:58 52.77 52.77 52.72 52.74 5.1K
15:59 52.76 52.78 52.75 52.77 8.5K
16:00 52.76 53.69 49.35 52.68 164.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available