Rambus

RMBS
🏛️ usa →
99.99
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 40.51 42.72 40.08 40.50 17.9K
09:32 40.52 40.52 40.52 40.52 0.6K
09:33 40.52 40.89 40.52 40.89 9.2K
09:34 40.88 40.89 40.51 40.89 5.6K
09:35 41.20 41.29 40.86 41.29 6.1K
09:36 41.29 41.29 41.29 41.29 0.4K
09:37 41.09 41.09 40.86 40.86 4.0K
09:38 40.79 40.87 40.55 40.55 2.7K
09:39 40.51 40.74 40.51 40.68 0.8K
09:40 40.52 40.76 40.52 40.76 5.4K
09:41 40.87 40.95 40.77 40.77 2.6K
09:42 40.77 40.77 40.46 40.46 2.2K
09:43 40.47 40.47 40.37 40.37 1.4K
09:44 40.37 40.37 40.29 40.29 2.6K
09:45 40.30 40.37 40.24 40.37 7.0K
09:46 40.37 40.37 40.26 40.26 3.2K
09:47 40.12 40.80 40.12 40.80 5.8K
09:48 40.80 41.21 40.80 41.21 2.6K
09:49 41.21 41.35 41.21 41.34 3.0K
09:50 41.49 41.49 41.39 41.39 8.1K
09:51 41.39 41.46 41.39 41.46 2.0K
09:52 41.46 41.89 41.46 41.69 3.2K
09:53 41.69 41.70 41.69 41.69 1.0K
09:54 41.70 42.10 41.70 42.10 7.4K
09:55 42.18 42.18 42.03 42.05 3.3K
09:56 42.25 42.40 42.25 42.28 1.6K
09:57 42.49 42.59 42.49 42.59 1.8K
09:58 42.80 43.18 42.80 43.18 7.3K
09:59 43.18 43.18 42.89 42.89 2.2K
10:00 42.85 42.85 42.85 42.85 1.1K
10:01 42.90 43.42 42.90 43.42 5.6K
10:02 43.40 43.40 43.07 43.07 7.5K
10:03 43.07 43.07 42.85 42.92 10.8K
10:04 42.83 42.83 42.83 42.83 0.7K
10:05 42.83 42.83 42.78 42.78 5.1K
10:06 43.12 43.12 42.86 43.11 2.7K
10:07 43.17 43.24 43.17 43.24 0.9K
10:08 43.24 43.24 43.24 43.24 11.9K
10:09 43.03 43.13 43.00 43.13 4.6K
10:10 43.13 43.21 43.13 43.21 1.1K
10:11 43.83 43.83 43.83 43.83 155.6K
10:12 44.55 44.55 44.55 44.55 13.3K
10:13 45.52 45.84 45.31 45.84 9.5K
10:14 45.84 46.12 45.84 46.12 69.9K
10:15 46.12 46.99 46.12 46.71 6.9K
10:16 46.71 46.88 46.71 46.88 7.6K
10:17 46.88 47.32 46.78 47.32 11.3K
10:18 47.32 47.32 47.32 47.32 2.3K
10:19 47.62 47.62 46.98 46.98 15.5K
10:20 46.98 46.98 46.83 46.83 2.6K
10:21 46.83 46.83 45.39 45.65 13.4K
10:22 45.38 45.48 45.38 45.48 2.2K
10:23 45.48 45.48 44.83 44.83 5.3K
10:24 44.83 45.06 44.48 44.58 4.7K
10:25 44.53 44.53 44.12 44.12 4.3K
10:26 44.07 44.18 44.00 44.18 3.0K
10:27 44.02 44.64 44.02 44.64 5.7K
10:28 44.64 44.64 44.47 44.50 2.6K
10:29 44.50 44.50 44.31 44.31 2.3K
10:30 44.00 44.11 43.98 43.98 3.7K
10:31 43.98 43.98 43.66 43.66 3.8K
10:32 43.64 43.98 43.64 43.98 4.3K
10:33 43.98 44.44 43.98 44.44 4.5K
10:34 44.44 44.44 44.44 44.44 3.1K
10:35 44.72 44.72 44.31 44.31 8.9K
10:36 43.87 43.87 43.83 43.83 3.0K
10:37 43.60 43.60 43.29 43.29 8.8K
10:38 43.29 43.36 43.29 43.36 1.4K
10:39 43.36 43.59 43.36 43.59 0.7K
10:40 43.20 43.20 42.87 42.87 6.7K
10:41 42.87 43.20 42.87 43.20 0.6K
10:42 42.96 42.96 42.96 42.96 1.5K
10:43 42.96 43.25 42.96 43.25 0.8K
10:44 43.25 43.37 43.25 43.37 1.9K
10:45 43.37 43.37 43.37 43.37 3.9K
10:46 43.70 44.17 43.70 43.86 3.6K
10:47 44.01 44.13 44.01 44.13 0.7K
10:48 44.06 44.06 44.06 44.06 0.5K
10:49 44.06 44.06 43.72 43.87 5.4K
10:50 43.90 43.90 43.90 43.90 1.9K
10:51 43.90 44.31 43.90 44.31 2.9K
10:52 44.47 44.68 44.47 44.51 3.7K
10:53 44.51 44.51 44.43 44.43 1.7K
10:54 44.43 44.78 44.43 44.78 3.1K
10:55 44.78 45.38 44.78 45.38 2.3K
10:56 45.53 45.53 45.41 45.41 2.3K
10:57 45.41 45.41 45.01 45.01 2.8K
10:58 44.75 44.75 44.74 44.74 1.7K
10:59 44.61 44.61 44.61 44.61 0.8K
11:00 44.61 44.87 44.61 44.87 5.0K
11:01 44.87 44.87 44.75 44.87 1.2K
11:02 44.87 45.00 44.87 45.00 2.9K
11:03 45.26 45.46 45.26 45.46 0.9K
11:04 45.46 45.46 45.46 45.46 0.4K
11:05 45.58 45.58 45.56 45.56 3.8K
11:06 45.56 45.56 45.56 45.56 2.3K
11:07 44.93 45.15 44.93 45.12 7.1K
11:08 45.12 45.12 45.12 45.12 0.8K
11:09 45.12 45.12 44.71 44.80 1.8K
11:10 44.80 44.80 44.62 44.62 1.9K
11:11 44.62 44.62 44.40 44.50 5.4K
11:12 44.63 44.65 44.63 44.65 3.0K
11:13 44.65 44.82 44.65 44.65 2.4K
11:14 44.65 44.81 44.65 44.81 1.4K
11:15 44.81 44.81 43.71 43.71 9.9K
11:16 43.69 43.69 43.39 43.39 6.0K
11:17 43.39 43.39 43.39 43.39 2.9K
11:18 43.39 43.98 43.39 43.98 1.6K
11:19 43.98 43.98 43.85 43.85 0.8K
11:20 43.57 43.85 43.57 43.85 10.5K
11:21 43.85 44.00 43.85 44.00 4.5K
11:22 44.00 44.23 44.00 44.23 1.2K
11:23 43.80 43.80 43.69 43.69 3.9K
11:24 43.69 43.69 43.45 43.45 1.8K
11:25 43.51 43.51 43.25 43.25 4.5K
11:26 43.25 43.41 43.25 43.41 3.1K
11:27 43.37 43.52 43.37 43.46 1.6K
11:28 43.46 43.47 43.46 43.47 0.8K
11:29 43.47 43.65 43.47 43.65 2.4K
11:30 43.65 43.65 43.29 43.29 1.8K
11:31 43.29 43.57 43.29 43.57 2.0K
11:32 43.70 43.70 43.70 43.70 3.0K
11:33 43.61 43.79 43.61 43.79 1.6K
11:34 43.79 43.79 43.75 43.75 1.4K
11:35 43.63 43.70 43.55 43.55 2.2K
11:36 43.68 43.68 43.68 43.68 2.7K
11:37 43.68 43.68 43.54 43.54 1.5K
11:38 43.54 43.76 43.54 43.76 2.1K
11:39 43.79 44.04 43.79 44.04 4.1K
11:40 44.15 44.15 43.93 43.93 1.5K
11:41 43.80 43.99 43.79 43.99 3.1K
11:42 43.99 44.21 43.99 44.21 1.6K
11:43 44.21 44.46 44.21 44.46 1.3K
11:44 44.46 44.46 44.46 44.46 0.8K
11:45 44.46 44.46 44.26 44.28 1.3K
11:46 44.28 44.28 44.28 44.28 1.2K
11:47 44.28 44.55 44.28 44.55 0.5K
11:48 44.17 44.30 44.16 44.30 4.0K
11:49 44.30 44.41 44.30 44.41 0.3K
11:50 44.46 44.46 44.45 44.45 1.8K
11:51 44.45 44.47 44.32 44.32 1.0K
11:52 44.32 44.32 44.14 44.22 5.5K
11:53 44.22 44.22 44.22 44.22 8.5K
11:54 44.22 44.22 43.92 43.94 5.4K
11:55 43.94 43.94 43.91 43.91 0.3K
11:56 43.91 43.95 43.91 43.95 1.1K
11:57 43.95 43.97 43.95 43.97 2.1K
11:58 43.97 43.97 43.97 43.97 0.5K
11:59 43.93 43.93 43.65 43.66 3.2K
12:00 43.66 43.76 43.66 43.76 1.0K
12:01 43.76 43.76 43.35 43.35 2.8K
12:02 43.35 43.58 43.35 43.58 1.1K
12:03 43.58 43.58 43.58 43.58 0.2K
12:04 43.61 43.61 43.61 43.61 1.4K
12:05 43.61 43.61 43.61 43.61 0.7K
12:06 43.61 43.61 43.61 43.61 0.9K
12:07 43.40 43.40 43.28 43.28 2.8K
12:08 43.26 43.28 43.25 43.25 2.1K
12:09 43.25 43.29 43.25 43.29 0.5K
12:10 43.15 43.15 43.15 43.15 1.2K
12:11 43.15 43.15 43.08 43.08 1.2K
12:12 43.02 43.11 43.02 43.11 2.6K
12:13 43.11 43.11 43.11 43.11 1.9K
12:14 43.19 43.25 43.19 43.25 0.5K
12:15 43.25 43.25 43.22 43.22 1.2K
12:16 43.21 43.23 43.09 43.23 3.1K
12:17 43.23 43.23 43.16 43.16 1.0K
12:18 43.16 43.28 43.16 43.28 3.2K
12:19 43.22 43.23 43.08 43.08 1.5K
12:20 43.11 43.11 43.11 43.11 1.7K
12:21 43.11 43.25 43.11 43.25 1.1K
12:22 43.25 43.25 43.25 43.25 1.5K
12:23 43.25 43.25 43.04 43.04 1.8K
12:24 43.05 43.13 43.05 43.13 1.3K
12:25 43.13 43.35 43.13 43.35 4.2K
12:26 43.35 43.35 43.31 43.31 1.4K
12:27 43.55 43.72 43.51 43.72 4.2K
12:28 43.72 43.81 43.72 43.81 1.3K
12:29 43.81 43.81 43.57 43.57 26.5K
12:30 43.57 43.65 43.57 43.65 1.6K
12:31 43.65 43.71 43.65 43.66 0.9K
12:32 43.80 43.90 43.77 43.77 3.1K
12:33 43.77 44.19 43.77 44.19 4.2K
12:34 44.19 44.19 44.05 44.05 2.0K
12:35 44.05 44.05 44.03 44.03 1.8K
12:36 44.13 44.13 44.02 44.02 0.8K
12:37 44.02 44.02 44.02 44.02 0.9K
12:38 44.02 44.02 43.91 43.98 0.5K
12:39 43.89 43.89 43.87 43.87 2.6K
12:40 43.90 44.04 43.90 44.04 1.9K
12:41 44.04 44.04 43.80 43.80 1.9K
12:42 43.80 43.80 43.76 43.76 1.8K
12:43 43.63 43.64 43.60 43.60 6.2K
12:44 43.60 43.60 43.60 43.60 0.3K
12:45 43.60 43.60 43.51 43.56 2.6K
12:46 43.55 43.55 43.31 43.31 1.6K
12:47 43.31 43.35 43.30 43.30 1.9K
12:48 43.30 43.31 43.30 43.31 0.3K
12:49 43.31 43.31 43.23 43.23 1.1K
12:50 43.24 43.24 43.12 43.12 1.3K
12:51 43.14 43.14 43.03 43.07 1.7K
12:52 43.21 43.21 43.21 43.21 2.8K
12:53 43.25 43.25 43.17 43.17 4.6K
12:54 43.27 43.29 43.27 43.29 2.5K
12:55 43.23 43.25 43.14 43.25 7.5K
12:56 43.25 43.25 43.09 43.09 1.4K
12:57 43.09 43.09 42.85 42.85 3.5K
12:58 42.90 42.94 42.90 42.93 4.5K
12:59 42.93 42.93 42.82 42.82 1.9K
13:00 42.89 43.03 42.89 43.01 1.9K
13:01 43.08 43.11 43.08 43.11 9.4K
13:02 44.14 44.14 43.70 43.89 6.7K
13:03 43.89 44.09 43.67 43.67 10.5K
13:04 43.52 43.52 43.52 43.52 4.8K
13:05 43.45 43.45 43.33 43.33 3.0K
13:06 43.29 43.43 43.29 43.43 0.7K
13:07 43.43 43.51 43.30 43.30 5.4K
13:08 43.17 43.22 43.05 43.05 5.0K
13:09 43.02 43.08 43.02 43.08 10.9K
13:10 43.14 43.14 43.00 43.10 7.9K
13:11 43.10 43.21 43.07 43.07 5.1K
13:12 43.11 43.18 43.11 43.13 2.1K
13:13 43.13 43.27 43.13 43.27 6.6K
13:14 43.29 43.41 43.29 43.41 4.7K
13:15 43.41 43.64 43.41 43.64 0.3K
13:16 43.64 43.98 43.64 43.98 1.9K
13:17 43.94 44.09 43.94 44.09 3.2K
13:18 44.09 44.09 43.94 43.94 1.1K
13:19 43.94 44.07 43.94 44.07 1.1K
13:20 44.07 44.14 43.89 44.14 3.4K
13:21 44.05 44.09 44.04 44.09 2.9K
13:22 44.09 44.09 43.94 43.94 1.5K
13:23 44.02 44.02 44.02 44.02 1.9K
13:24 44.02 44.12 44.02 44.04 2.3K
13:25 44.25 44.25 44.24 44.24 2.7K
13:26 44.24 44.24 44.18 44.23 1.6K
13:27 44.23 44.32 44.23 44.32 2.1K
13:28 44.28 44.28 44.15 44.15 0.5K
13:29 44.15 44.15 44.15 44.15 1.5K
13:30 44.23 44.48 44.15 44.48 4.3K
13:31 44.64 44.64 44.64 44.64 1.4K
13:32 44.55 44.56 44.40 44.52 2.5K
13:33 44.31 44.31 44.27 44.27 1.6K
13:34 44.36 44.39 44.36 44.39 1.8K
13:35 44.39 44.39 44.23 44.34 5.6K
13:36 44.34 44.52 44.34 44.52 5.5K
13:37 44.52 44.58 44.46 44.57 3.3K
13:38 44.57 44.59 44.51 44.51 1.8K
13:39 44.51 44.51 44.51 44.51 0.7K
13:40 44.51 44.51 44.50 44.50 2.5K
13:41 44.50 44.52 44.50 44.52 0.9K
13:42 44.46 44.52 44.42 44.51 4.0K
13:43 44.63 44.63 44.51 44.51 1.1K
13:44 44.65 44.98 44.65 44.98 4.5K
13:45 44.94 45.03 44.91 44.91 2.2K
13:46 44.91 45.12 44.91 45.12 1.9K
13:47 45.01 45.01 44.75 44.75 6.0K
13:48 44.75 45.21 44.75 45.21 2.3K
13:49 45.00 45.21 45.00 45.21 0.9K
13:50 45.21 45.21 44.82 44.82 3.2K
13:51 44.79 44.86 44.79 44.86 2.8K
13:52 44.93 44.98 44.88 44.98 2.1K
13:53 44.98 44.98 44.81 44.81 0.7K
13:54 44.70 44.78 44.70 44.78 3.9K
13:55 44.78 44.98 44.78 44.98 2.1K
13:56 44.98 44.98 44.85 44.90 1.8K
13:57 44.90 44.90 44.80 44.80 1.3K
13:58 44.80 44.92 44.80 44.87 1.7K
13:59 44.87 44.99 44.87 44.99 3.9K
14:00 44.99 45.13 44.99 45.13 0.4K
14:01 45.13 45.28 45.13 45.18 1.1K
14:02 45.13 45.13 44.84 44.84 2.9K
14:03 44.84 44.84 44.78 44.82 2.3K
14:04 44.82 44.92 44.82 44.92 1.9K
14:05 44.92 45.05 44.92 45.05 2.0K
14:06 45.05 45.05 44.83 44.85 1.9K
14:07 44.85 44.85 44.68 44.68 1.7K
14:08 44.63 44.81 44.60 44.81 4.7K
14:09 45.00 45.00 44.87 44.87 2.1K
14:10 44.87 44.87 44.76 44.76 2.7K
14:11 44.74 45.06 44.74 45.06 3.5K
14:12 44.96 44.96 44.74 44.74 1.9K
14:13 44.69 44.69 44.56 44.56 2.6K
14:14 44.52 44.62 44.50 44.50 2.7K
14:15 44.73 44.75 44.58 44.58 2.0K
14:16 44.58 44.64 44.58 44.62 1.4K
14:17 44.86 44.97 44.86 44.97 6.3K
14:18 44.97 44.97 44.88 44.88 1.6K
14:19 44.88 45.01 44.88 45.01 2.0K
14:20 45.30 45.30 45.16 45.16 3.7K
14:21 45.16 45.22 45.13 45.13 0.7K
14:22 45.13 45.13 45.04 45.04 1.8K
14:23 45.04 45.22 45.04 45.22 1.8K
14:24 45.22 45.22 45.03 45.03 1.8K
14:25 45.03 45.03 44.97 45.00 0.9K
14:26 45.22 45.22 45.02 45.02 2.2K
14:27 45.02 45.02 44.69 44.69 3.4K
14:28 44.69 44.69 44.63 44.63 2.1K
14:29 44.63 44.63 44.45 44.45 1.4K
14:30 44.54 44.54 44.36 44.36 2.4K
14:31 44.36 44.60 44.36 44.60 1.9K
14:32 44.60 44.60 44.53 44.60 1.4K
14:33 44.60 44.61 44.58 44.61 1.9K
14:34 44.61 44.64 44.61 44.61 0.7K
14:35 44.61 44.68 44.61 44.68 1.3K
14:36 44.68 44.76 44.62 44.76 2.0K
14:37 44.76 44.91 44.76 44.91 1.5K
14:38 44.83 44.88 44.83 44.88 3.2K
14:39 44.88 44.98 44.88 44.98 1.2K
14:40 44.99 44.99 44.92 44.92 1.2K
14:41 44.92 44.92 44.89 44.90 2.8K
14:42 44.91 45.12 44.91 45.12 3.0K
14:43 45.12 45.12 44.86 44.86 1.1K
14:44 44.77 44.83 44.77 44.83 2.9K
14:45 44.83 44.94 44.83 44.86 2.6K
14:46 44.76 44.76 44.56 44.58 3.6K
14:47 44.60 44.72 44.60 44.69 4.4K
14:48 44.69 44.78 44.69 44.74 2.7K
14:49 44.67 44.67 44.59 44.63 3.4K
14:50 44.63 44.66 44.63 44.66 1.7K
14:51 44.60 44.60 44.60 44.60 0.7K
14:52 44.60 44.60 44.39 44.39 2.9K
14:53 44.39 44.45 44.39 44.44 1.3K
14:54 44.46 44.46 44.36 44.44 3.6K
14:55 44.38 44.48 44.29 44.29 3.3K
14:56 44.29 44.29 44.28 44.28 0.2K
14:57 44.28 44.28 44.07 44.07 1.4K
14:58 44.11 44.18 44.11 44.18 2.0K
14:59 44.18 44.18 44.09 44.09 1.3K
15:00 44.09 44.09 44.04 44.06 3.0K
15:01 44.06 44.18 44.06 44.18 3.0K
15:02 44.18 44.34 44.18 44.28 3.5K
15:03 44.28 44.28 44.13 44.17 2.1K
15:04 44.17 44.17 44.10 44.17 1.4K
15:05 44.17 44.23 44.14 44.14 2.3K
15:06 44.23 44.23 44.21 44.21 1.9K
15:07 44.27 44.27 44.11 44.11 2.8K
15:08 44.11 44.16 44.08 44.16 2.6K
15:09 44.16 44.18 44.13 44.13 2.2K
15:10 44.13 44.16 44.13 44.16 2.7K
15:11 44.05 44.08 44.05 44.08 1.8K
15:12 44.08 44.11 44.08 44.09 1.3K
15:13 44.09 44.20 44.09 44.20 1.7K
15:14 44.20 44.22 44.17 44.17 1.5K
15:15 44.16 44.16 44.07 44.16 3.1K
15:16 44.16 44.16 44.07 44.07 0.9K
15:17 44.07 44.07 43.94 44.06 5.0K
15:18 44.23 44.33 44.23 44.33 2.6K
15:19 44.29 44.52 44.29 44.48 4.9K
15:20 44.48 44.52 44.48 44.52 2.3K
15:21 44.52 44.57 44.52 44.55 3.0K
15:22 44.53 44.55 44.39 44.39 1.9K
15:23 44.39 44.51 44.39 44.51 3.1K
15:24 44.51 44.51 44.37 44.48 3.1K
15:25 44.47 44.47 44.38 44.38 5.5K
15:26 44.46 44.61 44.41 44.50 9.0K
15:27 44.39 44.46 44.31 44.38 7.7K
15:28 44.38 44.38 44.18 44.20 2.7K
15:29 44.20 44.20 44.20 44.20 0.6K
15:30 44.20 44.27 44.20 44.27 1.6K
15:31 44.23 44.37 44.16 44.37 6.0K
15:32 44.37 44.45 44.37 44.45 2.5K
15:33 44.45 44.59 44.30 44.59 4.4K
15:34 44.59 44.66 44.59 44.66 2.3K
15:35 44.66 44.95 44.66 44.84 3.7K
15:36 44.84 44.84 44.73 44.75 4.8K
15:37 44.82 44.82 44.75 44.75 3.3K
15:38 44.74 44.91 44.74 44.86 7.8K
15:39 44.86 45.00 44.85 44.85 3.8K
15:40 44.81 44.82 44.75 44.75 4.8K
15:41 44.75 44.75 44.58 44.58 4.8K
15:42 44.58 44.58 44.41 44.41 5.6K
15:43 44.36 44.38 44.35 44.38 4.1K
15:44 44.31 44.34 44.26 44.26 3.7K
15:45 44.20 44.20 44.02 44.02 4.6K
15:46 44.07 44.08 44.04 44.04 8.1K
15:47 44.04 44.04 44.03 44.03 5.8K
15:48 44.09 44.29 44.09 44.22 8.4K
15:49 44.22 44.22 44.07 44.07 8.8K
15:50 44.07 44.19 44.07 44.19 8.1K
15:51 44.18 44.20 44.12 44.20 13.0K
15:52 44.14 44.14 44.13 44.14 7.0K
15:53 44.22 44.29 44.22 44.29 8.1K
15:54 44.29 44.31 44.20 44.27 11.3K
15:55 44.19 44.31 44.14 44.31 15.3K
15:56 44.31 44.72 44.31 44.69 13.0K
15:57 44.54 44.58 44.48 44.48 17.0K
15:58 44.59 44.59 44.51 44.57 16.6K
15:59 44.55 44.57 44.52 44.56 23.0K
16:00 44.53 44.81 44.53 44.76 214.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available