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 43.39 46.08 42.39 43.97 18.1K
09:32 43.75 44.19 43.75 44.19 3.1K
09:33 44.40 44.40 44.19 44.19 0.4K
09:34 44.19 44.30 43.55 43.55 2.0K
09:35 43.55 43.55 43.33 43.33 0.9K
09:36 43.50 43.54 43.17 43.17 1.7K
09:37 43.17 43.47 43.17 43.17 0.8K
09:38 43.33 43.33 43.33 43.33 0.7K
09:39 43.34 43.44 43.26 43.44 4.4K
09:40 43.44 43.44 43.18 43.30 1.1K
09:41 43.30 43.30 43.00 43.00 12.8K
09:42 43.00 43.00 43.00 43.00 0.3K
09:43 42.75 42.75 42.75 42.75 1.5K
09:44 42.75 42.95 42.75 42.95 1.2K
09:45 42.96 42.96 42.94 42.94 1.5K
09:46 42.96 43.21 42.96 43.21 9.7K
09:47 43.21 43.35 43.21 43.35 27.9K
09:48 43.35 43.62 43.35 43.62 29.0K
09:49 43.63 43.68 43.63 43.68 32.1K
09:50 43.68 43.68 43.42 43.42 45.8K
09:51 43.16 43.16 42.81 42.93 11.2K
09:52 43.00 43.00 42.82 42.83 2.7K
09:53 42.81 42.98 42.81 42.98 4.3K
09:54 43.12 43.35 43.12 43.35 74.4K
09:55 43.16 43.21 43.05 43.05 1.1K
09:56 43.21 43.23 43.08 43.23 1.0K
09:57 43.07 43.14 42.93 43.14 2.1K
09:58 43.14 43.18 43.14 43.18 2.3K
09:59 43.46 43.46 43.38 43.38 2.2K
10:00 43.48 43.49 43.48 43.49 2.1K
10:01 43.25 43.25 43.17 43.24 6.9K
10:02 43.24 43.25 43.10 43.10 0.4K
10:03 43.10 43.13 43.02 43.02 1.5K
10:04 43.01 43.12 42.93 43.12 2.6K
10:05 43.12 43.12 43.00 43.00 1.6K
10:06 43.01 43.01 43.01 43.01 0.8K
10:07 42.83 42.84 42.70 42.70 4.1K
10:08 42.66 42.67 42.66 42.67 3.7K
10:09 42.78 42.87 42.78 42.83 4.3K
10:10 42.65 42.65 42.48 42.48 1.8K
10:11 42.41 42.42 42.41 42.42 1.5K
10:12 42.42 42.42 42.08 42.18 7.1K
10:13 42.18 42.18 41.91 41.91 1.2K
10:14 42.02 42.02 41.90 41.90 1.1K
10:15 42.02 42.04 41.93 42.04 1.1K
10:16 42.04 42.04 42.04 42.04 0.4K
10:17 41.97 42.02 41.90 41.90 4.1K
10:18 41.97 42.06 41.91 42.06 3.5K
10:19 41.99 42.07 41.97 41.97 1.5K
10:20 41.91 42.12 41.91 42.12 3.4K
10:21 42.18 42.19 42.05 42.19 3.3K
10:22 42.16 42.24 42.16 42.23 3.1K
10:23 42.33 42.33 42.13 42.15 2.0K
10:24 42.07 42.07 41.90 41.90 3.6K
10:25 41.90 41.90 41.86 41.86 8.1K
10:26 41.88 41.88 41.74 41.79 4.1K
10:27 41.79 41.87 41.79 41.87 1.1K
10:28 41.76 41.76 41.76 41.76 1.0K
10:29 41.76 41.84 41.76 41.84 1.7K
10:30 41.84 41.84 41.60 41.60 2.6K
10:31 41.59 41.84 41.59 41.84 3.2K
10:32 41.84 41.84 41.73 41.73 0.9K
10:33 41.73 41.73 41.70 41.70 0.4K
10:34 41.70 41.72 41.70 41.72 1.3K
10:35 41.72 41.72 41.56 41.56 2.6K
10:36 41.56 41.56 41.49 41.49 2.1K
10:37 41.49 41.73 41.44 41.73 2.7K
10:38 41.73 41.76 41.67 41.76 1.8K
10:39 41.76 41.84 41.75 41.75 2.0K
10:40 41.75 41.79 41.75 41.79 0.5K
10:41 41.79 41.79 41.59 41.59 2.8K
10:42 41.59 41.72 41.57 41.72 1.8K
10:43 41.73 41.73 41.71 41.71 0.7K
10:44 41.73 41.73 41.61 41.62 0.9K
10:45 41.58 41.58 41.52 41.56 174.5K
10:46 41.51 41.51 41.47 41.47 2.1K
10:47 41.47 41.47 41.22 41.22 3.0K
10:48 41.16 41.16 41.13 41.13 1.2K
10:49 41.13 41.21 41.13 41.21 1.6K
10:50 41.10 41.10 41.03 41.03 3.0K
10:51 41.03 41.09 40.87 40.87 6.2K
10:52 40.86 40.98 40.86 40.98 4.1K
10:53 40.98 41.66 40.98 41.66 3.2K
10:54 41.62 41.75 41.62 41.74 1.9K
10:55 41.74 41.74 41.74 41.74 0.7K
10:56 41.74 42.12 41.74 42.12 4.3K
10:57 42.12 42.12 41.95 41.95 3.6K
10:58 42.11 42.11 42.11 42.11 0.8K
10:59 42.23 42.29 42.23 42.29 3.2K
11:00 42.29 42.29 42.13 42.22 6.1K
11:01 42.08 42.32 42.08 42.32 9.3K
11:02 42.39 42.82 42.39 42.82 5.1K
11:03 42.87 43.01 42.79 42.88 54.9K
11:04 42.88 43.03 42.81 42.81 5.8K
11:05 42.81 42.92 42.74 42.89 2.9K
11:06 42.89 42.89 42.64 42.64 8.4K
11:07 42.72 42.72 42.52 42.52 4.5K
11:08 42.36 42.47 42.36 42.47 3.7K
11:09 42.35 42.63 42.35 42.63 3.1K
11:10 42.63 42.63 42.48 42.48 1.0K
11:11 42.59 42.85 42.59 42.85 3.5K
11:12 42.85 43.04 42.85 43.04 1.3K
11:13 43.04 43.12 43.04 43.12 1.4K
11:14 43.17 43.17 43.05 43.05 5.9K
11:15 43.24 43.25 43.24 43.25 2.1K
11:16 43.27 43.47 43.27 43.47 53.6K
11:17 43.47 43.59 43.47 43.59 1.1K
11:18 43.38 43.72 43.38 43.72 1.7K
11:19 43.72 43.72 43.64 43.64 0.4K
11:20 43.53 43.53 43.43 43.43 2.1K
11:21 43.43 43.72 43.38 43.72 1.3K
11:22 43.79 43.79 43.79 43.79 0.3K
11:23 43.83 43.83 43.83 43.83 0.9K
11:24 43.83 43.83 43.81 43.83 2.0K
11:25 43.83 43.93 43.71 43.93 1.5K
11:26 43.93 43.93 43.50 43.50 6.4K
11:27 43.58 43.64 43.58 43.64 2.6K
11:28 43.38 43.38 43.38 43.38 1.5K
11:29 43.38 43.59 43.38 43.59 1.2K
11:30 43.59 43.59 43.28 43.29 2.5K
11:31 43.23 43.41 43.23 43.41 3.4K
11:32 43.41 43.41 43.37 43.37 0.3K
11:33 43.37 43.37 43.37 43.37 0.1K
11:34 43.37 43.37 43.21 43.21 0.9K
11:35 43.21 43.21 43.20 43.20 2.6K
11:36 43.18 43.18 43.12 43.12 3.0K
11:37 43.12 43.12 42.98 42.98 3.1K
11:38 42.98 42.98 42.87 42.87 2.9K
11:39 42.87 42.88 42.87 42.88 0.5K
11:40 43.00 43.00 42.93 42.93 1.0K
11:41 42.93 42.95 42.93 42.95 0.4K
11:42 42.96 42.97 42.85 42.85 1.5K
11:43 42.85 43.22 42.85 43.22 0.7K
11:44 43.20 43.20 43.06 43.06 2.0K
11:45 43.06 43.08 43.06 43.08 0.6K
11:46 43.08 43.08 42.90 43.00 1.9K
11:47 43.00 43.23 43.00 43.09 1.4K
11:48 43.09 43.09 43.09 43.09 0.1K
11:49 43.09 43.25 43.09 43.25 3.0K
11:50 43.25 43.47 43.25 43.35 1.3K
11:51 43.35 43.35 43.33 43.33 1.6K
11:52 43.37 43.46 43.33 43.33 4.6K
11:53 43.15 43.15 43.01 43.01 4.6K
11:54 43.00 43.00 42.98 42.98 0.9K
11:55 42.98 43.02 42.98 42.98 1.1K
11:56 43.13 43.13 42.96 43.03 5.6K
11:57 43.03 43.03 42.88 42.99 2.8K
11:58 43.06 43.06 43.00 43.02 2.1K
11:59 42.92 42.92 42.85 42.85 2.0K
12:00 42.85 42.85 42.77 42.77 0.4K
12:01 42.77 42.92 42.77 42.92 2.2K
12:02 42.82 42.90 42.82 42.82 1.7K
12:03 42.82 43.00 42.82 43.00 1.4K
12:04 43.00 43.13 43.00 43.13 6.4K
12:05 43.13 43.13 43.00 43.00 5.9K
12:06 42.91 43.08 42.91 43.08 1.9K
12:07 43.08 43.09 42.96 43.04 1.9K
12:08 43.04 43.04 42.88 42.88 1.0K
12:09 42.90 42.97 42.90 42.97 3.9K
12:10 42.90 42.95 42.90 42.95 1.0K
12:11 42.95 43.02 42.92 43.02 1.9K
12:12 43.06 43.13 43.04 43.13 2.1K
12:13 43.16 43.19 43.05 43.05 2.8K
12:14 43.08 43.08 43.08 43.08 0.5K
12:15 43.24 43.24 43.24 43.24 0.7K
12:16 43.24 43.36 43.21 43.21 2.2K
12:17 43.25 43.25 42.96 42.96 4.2K
12:18 43.03 43.03 42.94 42.94 3.6K
12:19 42.94 42.94 42.90 42.94 30.0K
12:20 42.94 42.94 42.84 42.84 1.0K
12:21 42.84 42.84 42.80 42.80 3.4K
12:22 42.81 42.81 42.81 42.81 2.1K
12:23 42.81 42.92 42.81 42.91 0.9K
12:24 42.82 42.82 42.79 42.79 1.3K
12:25 42.75 42.75 42.66 42.66 4.5K
12:26 42.66 42.75 42.66 42.75 0.7K
12:27 42.75 42.75 42.66 42.66 1.1K
12:28 42.65 42.75 42.65 42.75 1.9K
12:29 42.66 42.66 42.66 42.66 0.8K
12:30 42.66 42.70 42.66 42.70 0.7K
12:31 42.70 42.81 42.70 42.81 1.9K
12:32 42.84 42.84 42.70 42.83 3.9K
12:33 42.76 42.76 42.76 42.76 0.3K
12:34 42.75 42.75 42.75 42.75 1.0K
12:35 42.65 42.65 42.65 42.65 1.3K
12:36 42.65 42.68 42.65 42.68 0.8K
12:37 42.72 42.80 42.72 42.80 2.5K
12:38 42.80 42.91 42.80 42.89 2.7K
12:39 42.89 43.00 42.89 43.00 2.6K
12:40 43.00 43.00 43.00 43.00 0.4K
12:41 43.00 43.08 43.00 43.05 4.3K
12:42 43.05 43.11 43.05 43.11 1.0K
12:43 43.11 43.11 43.00 43.00 1.7K
12:44 43.01 43.05 43.01 43.04 2.4K
12:45 43.08 43.10 43.08 43.08 7.6K
12:46 43.08 43.17 43.08 43.17 4.1K
12:47 43.17 43.17 43.06 43.06 3.1K
12:48 43.06 43.06 42.98 43.02 2.3K
12:49 43.02 43.02 42.98 42.98 0.8K
12:50 43.05 43.05 43.04 43.04 2.8K
12:51 43.04 43.04 42.97 42.97 5.4K
12:52 42.97 43.25 42.97 43.25 2.5K
12:53 43.25 43.25 43.15 43.15 1.2K
12:54 43.09 43.14 43.09 43.14 1.5K
12:55 43.12 43.13 43.12 43.13 0.8K
12:56 43.13 43.28 43.13 43.17 2.3K
12:57 43.17 43.23 43.17 43.23 1.1K
12:58 43.23 43.37 43.23 43.37 1.7K
12:59 43.37 43.37 43.23 43.23 2.3K
13:00 43.26 43.29 43.21 43.21 2.4K
13:01 43.18 43.18 43.18 43.18 1.4K
13:02 43.18 43.18 43.18 43.18 1.9K
13:03 43.18 43.18 43.18 43.18 1.2K
13:04 43.18 43.43 43.18 43.32 1.7K
13:05 43.37 43.42 43.37 43.42 3.3K
13:06 43.45 43.48 43.45 43.48 1.4K
13:07 43.48 43.49 43.36 43.36 12.7K
13:08 43.38 43.42 43.36 43.41 2.8K
13:09 43.43 43.54 43.42 43.42 1.8K
13:10 43.42 43.42 43.26 43.26 1.5K
13:11 43.26 43.29 43.20 43.20 3.2K
13:12 43.24 43.24 43.18 43.18 2.9K
13:13 43.18 43.18 43.03 43.03 3.5K
13:14 42.97 43.02 42.97 43.02 2.3K
13:15 43.00 43.02 43.00 43.00 3.9K
13:16 43.00 43.07 43.00 43.07 1.8K
13:17 43.07 43.07 42.99 43.02 5.4K
13:18 42.99 42.99 42.99 42.99 1.3K
13:19 43.00 43.04 43.00 43.04 2.4K
13:20 43.05 43.10 43.04 43.10 2.2K
13:21 43.12 43.12 43.12 43.12 0.8K
13:22 43.12 43.28 43.12 43.28 1.6K
13:23 43.28 43.29 43.28 43.29 0.5K
13:24 43.29 43.37 43.29 43.37 1.4K
13:25 43.25 43.31 43.20 43.20 1.7K
13:26 43.27 43.39 43.27 43.39 2.4K
13:27 43.44 43.44 43.44 43.44 0.6K
13:28 43.40 43.44 43.40 43.44 1.7K
13:29 43.26 43.38 43.26 43.27 2.4K
13:30 43.27 43.34 43.27 43.34 0.9K
13:31 43.36 43.41 43.36 43.37 17.5K
13:32 43.33 43.34 43.30 43.31 6.0K
13:33 43.31 43.47 43.31 43.47 2.3K
13:34 43.51 43.51 43.40 43.48 5.3K
13:35 43.53 43.56 43.49 43.56 6.1K
13:36 43.48 43.59 43.48 43.59 1.7K
13:37 43.59 43.66 43.59 43.60 3.0K
13:38 43.60 43.83 43.60 43.83 4.8K
13:39 43.89 43.93 43.89 43.93 1.5K
13:40 43.86 43.86 43.83 43.83 4.2K
13:41 43.83 43.83 43.77 43.83 1.0K
13:42 43.82 43.93 43.82 43.93 2.3K
13:43 43.93 43.98 43.93 43.98 1.4K
13:44 43.92 43.92 43.86 43.86 2.4K
13:45 43.77 43.83 43.75 43.75 2.8K
13:46 43.73 43.73 43.69 43.69 1.7K
13:47 43.74 43.79 43.74 43.79 1.0K
13:48 43.80 43.80 43.79 43.79 0.7K
13:49 43.81 44.04 43.81 44.04 2.0K
13:50 44.04 44.21 44.04 44.21 1.3K
13:51 44.26 44.26 44.14 44.14 5.3K
13:52 44.06 44.09 44.06 44.09 2.2K
13:53 44.11 44.11 43.99 43.99 1.2K
13:54 43.99 44.01 43.99 44.01 0.4K
13:55 44.01 44.01 43.85 43.85 0.7K
13:56 43.97 43.97 43.86 43.86 2.1K
13:57 43.88 43.97 43.88 43.97 2.4K
13:58 43.97 43.97 43.97 43.97 1.2K
13:59 43.97 43.97 43.97 43.97 0.6K
14:00 43.97 44.24 43.97 44.17 2.3K
14:01 44.17 44.49 44.17 44.49 1.7K
14:02 44.37 44.49 44.37 44.49 1.0K
14:03 44.27 44.29 44.27 44.29 1.9K
14:04 44.29 44.29 44.29 44.29 0.1K
14:05 44.29 44.29 44.22 44.22 1.1K
14:06 44.22 44.24 44.04 44.04 1.6K
14:07 44.04 44.11 44.04 44.11 0.7K
14:08 44.11 44.11 43.91 43.91 1.7K
14:09 43.91 43.91 43.82 43.87 2.4K
14:10 43.82 43.84 43.81 43.84 2.1K
14:11 43.84 44.07 43.84 44.07 0.7K
14:12 44.07 44.07 44.07 44.07 0.0K
14:13 44.07 44.07 44.07 44.07 0.5K
14:14 43.93 43.93 43.71 43.85 2.5K
14:15 43.83 43.83 43.76 43.76 2.2K
14:16 43.70 43.79 43.67 43.79 3.3K
14:17 43.79 43.79 43.71 43.71 0.7K
14:18 43.71 43.79 43.71 43.79 0.6K
14:19 43.65 43.67 43.65 43.67 2.4K
14:20 43.67 43.68 43.63 43.63 4.9K
14:21 43.63 43.63 43.51 43.51 2.7K
14:22 43.51 43.59 43.51 43.56 1.8K
14:23 43.56 43.56 43.56 43.56 0.8K
14:24 43.56 43.56 43.56 43.56 0.4K
14:25 43.65 43.67 43.50 43.50 2.5K
14:26 43.50 43.50 43.50 43.50 0.3K
14:27 43.50 43.50 43.49 43.49 0.3K
14:28 43.42 43.50 43.42 43.50 2.4K
14:29 43.50 43.52 43.48 43.48 2.0K
14:30 43.48 43.48 43.42 43.42 1.9K
14:31 43.42 43.54 43.42 43.46 1.4K
14:32 43.46 43.46 43.42 43.45 2.6K
14:33 43.41 43.42 43.41 43.42 1.3K
14:34 43.45 43.45 43.37 43.37 8.7K
14:35 43.37 43.42 43.32 43.32 3.6K
14:36 43.32 43.36 43.32 43.36 1.2K
14:37 43.36 43.36 43.27 43.27 2.2K
14:38 43.23 43.23 43.21 43.23 1.6K
14:39 43.23 43.26 43.23 43.26 2.7K
14:40 43.35 43.41 43.35 43.38 7.6K
14:41 43.40 43.40 43.33 43.33 2.9K
14:42 43.36 43.40 43.34 43.40 2.1K
14:43 43.37 43.41 43.33 43.33 1.7K
14:44 43.33 43.33 43.26 43.26 2.3K
14:45 43.24 43.24 43.15 43.15 2.2K
14:46 43.15 43.21 43.15 43.21 0.9K
14:47 43.21 43.21 43.16 43.21 1.6K
14:48 43.28 43.40 43.28 43.40 2.1K
14:49 43.42 43.47 43.36 43.47 5.0K
14:50 43.47 43.52 43.47 43.47 2.2K
14:51 43.40 43.40 43.32 43.36 2.6K
14:52 43.44 43.52 43.38 43.52 5.2K
14:53 43.52 43.54 43.50 43.50 3.3K
14:54 43.51 43.51 43.35 43.37 2.8K
14:55 43.37 43.37 43.31 43.36 6.3K
14:56 43.31 43.35 43.29 43.29 8.0K
14:57 43.35 43.35 43.35 43.35 1.9K
14:58 43.33 43.33 43.25 43.28 2.1K
14:59 43.28 43.28 43.19 43.19 1.4K
15:00 43.13 43.22 43.13 43.19 4.0K
15:01 43.25 43.32 43.20 43.20 4.0K
15:02 43.20 43.20 43.08 43.08 1.6K
15:03 43.03 43.06 43.03 43.06 1.4K
15:04 43.05 43.05 43.05 43.05 0.4K
15:05 43.05 43.12 43.05 43.12 3.8K
15:06 43.12 43.12 42.96 42.96 1.7K
15:07 42.96 43.03 42.96 43.03 0.8K
15:08 43.05 43.09 43.05 43.09 1.4K
15:09 43.09 43.10 43.01 43.01 2.5K
15:10 43.00 43.04 43.00 43.04 1.1K
15:11 43.04 43.12 43.04 43.12 2.1K
15:12 43.11 43.23 43.11 43.23 2.2K
15:13 43.20 43.26 43.18 43.26 2.0K
15:14 43.31 43.31 43.27 43.27 2.5K
15:15 43.27 43.47 43.27 43.47 2.7K
15:16 43.42 43.42 43.35 43.36 4.5K
15:17 43.42 43.42 43.32 43.32 2.0K
15:18 43.27 43.27 43.21 43.21 1.8K
15:19 43.15 43.15 43.03 43.03 3.4K
15:20 43.05 43.16 43.05 43.16 2.3K
15:21 43.16 43.31 43.16 43.31 4.1K
15:22 43.31 43.42 43.31 43.42 4.0K
15:23 43.37 43.54 43.37 43.54 3.3K
15:24 43.54 43.54 43.49 43.49 2.1K
15:25 43.49 43.49 43.49 43.49 1.2K
15:26 43.49 43.61 43.49 43.61 2.6K
15:27 43.61 43.74 43.60 43.60 3.2K
15:28 43.60 43.60 43.53 43.55 4.8K
15:29 43.55 43.68 43.55 43.68 2.6K
15:30 43.68 43.75 43.68 43.75 2.7K
15:31 43.69 43.75 43.69 43.75 3.1K
15:32 43.75 43.76 43.75 43.76 2.7K
15:33 43.76 44.03 43.76 43.92 1.7K
15:34 43.91 44.09 43.91 44.03 6.3K
15:35 44.02 44.13 44.02 44.12 4.4K
15:36 44.12 44.28 44.12 44.16 6.4K
15:37 44.16 44.16 43.95 43.95 8.1K
15:38 43.88 43.88 43.74 43.74 2.8K
15:39 43.90 43.98 43.89 43.89 2.5K
15:40 43.89 43.89 43.80 43.84 3.2K
15:41 43.81 43.90 43.81 43.83 3.4K
15:42 43.83 43.83 43.64 43.64 5.2K
15:43 43.75 43.82 43.75 43.82 4.3K
15:44 43.78 43.81 43.70 43.81 4.1K
15:45 43.75 43.80 43.69 43.76 4.5K
15:46 43.76 43.86 43.76 43.86 5.3K
15:47 43.86 43.86 43.69 43.69 3.4K
15:48 43.66 43.66 43.59 43.59 3.7K
15:49 43.58 43.58 43.54 43.58 7.2K
15:50 43.59 43.64 43.57 43.57 4.3K
15:51 43.35 43.36 43.33 43.36 11.7K
15:52 43.29 43.33 43.27 43.27 2.7K
15:53 43.25 43.27 43.18 43.22 14.2K
15:54 43.22 43.22 43.20 43.20 3.2K
15:55 43.16 43.25 43.12 43.25 18.6K
15:56 43.26 43.26 43.10 43.10 9.6K
15:57 43.13 43.14 43.09 43.09 12.6K
15:58 43.08 43.09 43.00 43.00 8.1K
15:59 42.96 43.08 42.96 43.08 17.3K
16:00 43.07 43.16 43.07 43.13 200.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available