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 46.81 46.95 45.30 46.72 37.5K
09:32 46.72 46.75 46.72 46.75 99.7K
09:33 46.75 46.75 46.56 46.56 1.0K
09:34 46.56 46.94 46.56 46.94 13.9K
09:35 46.94 47.00 46.63 46.63 9.4K
09:36 46.63 46.64 46.25 46.25 2.6K
09:37 46.38 46.39 45.84 45.84 2.8K
09:38 45.84 46.00 45.84 45.85 2.6K
09:39 46.09 46.09 46.00 46.00 1.1K
09:40 46.00 46.00 46.00 46.00 0.4K
09:41 46.00 46.00 45.99 45.99 0.4K
09:42 46.00 46.37 46.00 46.37 4.5K
09:43 46.14 46.19 46.14 46.19 1.2K
09:44 46.19 46.39 46.19 46.39 1.0K
09:45 46.39 46.39 46.39 46.39 0.3K
09:46 46.39 46.39 46.39 46.39 0.0K
09:47 46.39 46.46 46.39 46.46 5.5K
09:48 46.51 46.51 46.35 46.42 7.0K
09:49 46.48 46.62 46.48 46.62 8.8K
09:50 46.28 46.28 46.25 46.25 4.7K
09:51 46.00 46.24 46.00 46.24 11.3K
09:52 46.24 46.24 46.24 46.24 0.6K
09:53 46.27 46.28 46.27 46.27 1.6K
09:54 46.27 46.58 46.27 46.58 3.1K
09:55 46.58 46.58 46.58 46.58 0.3K
09:56 46.44 46.44 46.44 46.44 1.0K
09:57 46.44 46.44 46.41 46.41 0.6K
09:58 46.32 46.32 46.27 46.29 2.1K
09:59 46.30 46.52 46.30 46.52 6.9K
10:00 46.39 46.57 46.39 46.57 2.0K
10:01 46.57 46.57 46.41 46.53 8.4K
10:02 46.62 46.62 46.60 46.60 1.1K
10:03 46.60 46.60 46.60 46.60 0.2K
10:04 46.60 46.77 46.60 46.77 5.0K
10:05 46.77 46.77 46.66 46.66 1.4K
10:06 46.68 46.79 46.68 46.79 3.7K
10:07 46.79 46.82 46.69 46.82 19.0K
10:08 46.73 46.78 46.35 46.35 1.8K
10:09 46.62 46.62 46.62 46.62 3.5K
10:10 46.62 46.62 46.62 46.62 0.7K
10:11 46.78 46.78 46.66 46.66 0.4K
10:12 46.67 46.75 46.63 46.75 1.7K
10:13 46.75 46.75 46.62 46.66 1.0K
10:14 46.80 46.80 46.58 46.58 0.8K
10:15 46.58 46.73 46.58 46.73 0.4K
10:16 46.73 46.80 46.73 46.80 0.3K
10:17 46.80 46.80 46.80 46.80 0.2K
10:18 46.80 46.83 46.78 46.78 6.1K
10:19 46.78 46.81 46.45 46.45 1.3K
10:20 46.61 46.61 46.61 46.61 4.3K
10:21 46.42 46.46 46.38 46.46 3.5K
10:22 46.46 46.59 46.46 46.55 4.9K
10:23 46.55 46.62 46.53 46.62 1.1K
10:24 46.48 46.48 46.48 46.48 0.9K
10:25 46.48 46.52 46.38 46.38 3.8K
10:26 46.38 46.38 46.37 46.37 2.2K
10:27 46.46 46.54 46.46 46.46 1.7K
10:28 46.46 46.64 46.46 46.64 1.0K
10:29 46.64 46.64 46.51 46.51 1.7K
10:30 46.51 46.69 46.51 46.68 0.9K
10:31 46.68 46.68 46.68 46.68 0.7K
10:32 46.68 46.68 46.39 46.39 2.1K
10:33 46.46 46.47 46.38 46.47 1.0K
10:34 46.47 46.57 46.47 46.57 1.3K
10:35 46.50 46.50 46.50 46.50 0.5K
10:36 46.60 46.60 46.60 46.60 0.5K
10:37 46.60 46.60 46.60 46.60 0.2K
10:38 46.60 46.60 46.44 46.44 5.8K
10:39 46.44 46.55 46.44 46.55 1.0K
10:40 46.60 46.62 46.60 46.62 2.8K
10:41 46.62 46.62 46.57 46.57 1.4K
10:42 46.50 46.50 46.50 46.50 1.4K
10:43 46.50 46.50 46.42 46.42 2.1K
10:44 46.42 46.42 46.41 46.41 1.6K
10:45 46.30 46.37 46.21 46.37 2.0K
10:46 46.37 46.37 46.21 46.37 1.6K
10:47 46.37 46.37 46.22 46.37 1.0K
10:48 46.30 46.30 46.22 46.30 0.7K
10:49 46.38 46.38 46.31 46.31 1.0K
10:50 46.31 46.33 46.31 46.33 0.5K
10:51 46.33 46.33 46.28 46.29 0.9K
10:52 46.29 46.30 46.29 46.30 0.2K
10:53 46.33 46.34 46.22 46.34 1.7K
10:54 46.34 46.34 46.24 46.29 3.8K
10:55 46.29 46.29 46.20 46.20 2.4K
10:56 46.08 46.25 46.08 46.18 4.8K
10:57 46.18 46.18 46.18 46.18 0.3K
10:58 46.24 46.25 46.23 46.25 2.7K
10:59 46.23 46.25 46.23 46.25 2.0K
11:00 46.31 46.31 46.31 46.31 2.1K
11:01 46.34 46.60 46.34 46.48 3.1K
11:02 46.48 46.55 46.48 46.55 1.1K
11:03 46.55 46.55 46.55 46.55 5.3K
11:04 46.47 46.59 46.47 46.54 2.5K
11:05 46.54 46.54 46.46 46.46 0.5K
11:06 46.51 46.55 46.45 46.55 1.1K
11:07 46.55 46.55 46.51 46.51 2.2K
11:08 46.51 46.52 46.50 46.52 3.5K
11:09 46.51 46.53 46.44 46.49 4.8K
11:10 46.49 46.49 46.44 46.44 0.8K
11:11 46.44 46.45 46.39 46.39 2.8K
11:12 46.39 46.50 46.38 46.50 1.5K
11:13 46.45 46.45 46.30 46.35 15.4K
11:14 46.44 46.44 46.30 46.30 18.5K
11:15 46.30 46.36 46.30 46.31 2.4K
11:16 46.32 46.32 46.22 46.22 1.9K
11:17 46.17 46.19 46.17 46.19 1.0K
11:18 46.07 46.07 45.85 45.85 4.0K
11:19 45.85 45.86 45.85 45.85 0.8K
11:20 45.85 45.97 45.85 45.97 4.4K
11:21 45.86 46.01 45.86 46.01 6.5K
11:22 46.01 46.01 46.01 46.01 0.1K
11:23 46.18 46.18 46.07 46.07 3.9K
11:24 46.07 46.12 45.94 45.94 3.5K
11:25 45.94 45.94 45.81 45.81 0.6K
11:26 45.81 45.82 45.78 45.81 1.2K
11:27 45.86 45.87 45.86 45.87 2.2K
11:28 45.91 45.91 45.89 45.89 0.9K
11:29 45.79 45.79 45.78 45.78 0.5K
11:30 45.78 45.80 45.66 45.66 1.9K
11:31 45.63 45.86 45.63 45.86 2.4K
11:32 45.86 45.86 45.86 45.86 0.7K
11:33 45.86 45.86 45.86 45.86 0.4K
11:34 45.86 45.90 45.86 45.90 0.7K
11:35 45.90 45.90 45.90 45.90 0.1K
11:36 45.90 45.90 45.90 45.90 0.4K
11:37 45.90 46.06 45.90 46.06 0.9K
11:38 46.00 46.19 46.00 46.19 1.7K
11:39 46.07 46.24 46.07 46.24 0.9K
11:40 46.10 46.10 46.10 46.10 0.4K
11:41 46.10 46.10 46.10 46.10 0.5K
11:42 46.37 46.37 46.31 46.31 1.4K
11:43 46.31 46.31 46.31 46.31 0.3K
11:44 46.31 46.31 46.27 46.27 0.5K
11:45 46.27 46.27 46.16 46.16 1.4K
11:46 46.17 46.28 46.17 46.28 1.3K
11:47 46.28 46.28 46.07 46.07 1.3K
11:48 46.10 46.13 46.10 46.13 1.1K
11:49 46.13 46.13 46.00 46.00 1.7K
11:50 46.03 46.03 45.83 45.83 1.0K
11:51 45.83 45.83 45.72 45.72 1.0K
11:52 45.78 45.78 45.71 45.71 0.9K
11:53 45.67 45.67 45.62 45.62 2.8K
11:54 45.62 45.62 45.54 45.54 0.4K
11:55 45.63 45.66 45.63 45.66 1.0K
11:56 45.75 45.80 45.75 45.80 1.5K
11:57 45.75 45.75 45.75 45.75 0.7K
11:58 45.75 46.00 45.75 46.00 2.5K
11:59 46.00 46.00 46.00 46.00 0.1K
12:00 46.00 46.13 46.00 46.13 0.3K
12:01 46.13 46.13 45.95 45.95 0.7K
12:02 45.95 45.95 45.92 45.92 1.2K
12:03 45.92 46.00 45.92 46.00 0.3K
12:04 45.93 45.98 45.82 45.98 2.3K
12:05 45.98 45.98 45.82 45.89 0.4K
12:06 45.89 46.05 45.82 46.05 2.1K
12:07 45.96 45.96 45.82 45.82 1.6K
12:08 45.69 45.71 45.69 45.71 1.3K
12:09 45.71 45.78 45.71 45.73 0.6K
12:10 45.76 45.76 45.74 45.74 2.6K
12:11 45.69 45.69 45.69 45.69 0.7K
12:12 45.69 45.86 45.69 45.86 1.1K
12:13 45.86 45.95 45.86 45.90 1.4K
12:14 45.90 45.92 45.90 45.90 0.5K
12:15 45.90 45.90 45.75 45.75 2.0K
12:16 45.75 45.75 45.71 45.72 3.3K
12:17 45.75 45.75 45.54 45.54 3.3K
12:18 45.50 45.50 45.30 45.30 1.7K
12:19 45.30 45.41 45.30 45.39 2.0K
12:20 45.39 45.39 45.28 45.28 0.3K
12:21 45.28 45.38 45.28 45.38 0.4K
12:22 45.38 45.38 45.36 45.36 0.4K
12:23 45.36 45.36 45.23 45.23 2.7K
12:24 45.20 45.20 45.12 45.12 1.7K
12:25 45.12 45.19 45.12 45.16 1.8K
12:26 45.16 45.16 45.07 45.11 2.1K
12:27 45.11 45.11 45.04 45.04 0.8K
12:28 45.12 45.12 45.12 45.12 1.3K
12:29 45.12 45.12 45.12 45.12 0.2K
12:30 45.12 45.18 45.12 45.18 0.5K
12:31 45.18 45.24 45.18 45.24 1.0K
12:32 45.13 45.13 44.80 44.83 5.7K
12:33 44.83 44.92 44.83 44.92 1.4K
12:34 44.89 45.06 44.88 44.88 1.7K
12:35 44.88 45.00 44.88 45.00 0.6K
12:36 44.91 45.04 44.91 45.00 3.8K
12:37 44.74 44.83 44.70 44.70 3.0K
12:38 44.62 44.72 44.62 44.72 2.1K
12:39 44.49 44.49 44.49 44.49 2.3K
12:40 44.37 44.39 44.31 44.31 1.6K
12:41 44.39 44.39 44.27 44.27 10.2K
12:42 44.20 44.22 44.20 44.22 1.0K
12:43 44.13 44.15 44.03 44.03 2.7K
12:44 44.03 44.03 44.03 44.03 0.4K
12:45 44.03 44.20 44.03 44.20 2.9K
12:46 44.18 44.18 44.18 44.18 1.5K
12:47 44.27 44.27 44.27 44.27 1.8K
12:48 44.27 44.27 44.22 44.22 1.2K
12:49 44.06 44.40 44.06 44.40 5.4K
12:50 44.40 44.40 44.33 44.33 1.1K
12:51 44.40 44.40 44.21 44.21 1.9K
12:52 44.21 44.23 44.17 44.23 2.5K
12:53 44.23 44.30 44.20 44.30 1.3K
12:54 44.30 44.30 44.30 44.30 1.1K
12:55 44.35 44.35 44.35 44.35 0.7K
12:56 44.35 44.35 44.20 44.20 1.2K
12:57 44.39 44.39 44.34 44.34 4.3K
12:58 44.34 44.34 44.13 44.13 2.7K
12:59 44.13 44.13 44.00 44.00 1.8K
13:00 44.02 44.02 43.87 43.87 2.4K
13:01 44.07 44.08 43.95 43.95 5.0K
13:02 43.98 44.02 43.90 44.02 4.7K
13:03 44.15 44.15 44.02 44.02 4.8K
13:04 44.02 44.19 44.02 44.09 1.2K
13:05 44.09 44.10 44.09 44.10 0.6K
13:06 44.18 44.18 44.17 44.17 3.3K
13:07 44.19 44.19 44.04 44.04 3.4K
13:08 44.04 44.04 43.84 43.84 2.5K
13:09 43.89 43.95 43.89 43.89 3.1K
13:10 43.77 43.77 43.77 43.77 3.4K
13:11 43.77 43.77 43.66 43.68 2.4K
13:12 43.68 43.71 43.68 43.71 4.8K
13:13 43.71 43.71 43.46 43.46 1.8K
13:14 43.57 43.68 43.57 43.61 5.2K
13:15 43.67 43.76 43.67 43.76 5.2K
13:16 43.76 43.84 43.76 43.84 0.7K
13:17 43.87 43.87 43.83 43.83 3.1K
13:18 43.88 43.88 43.88 43.88 0.7K
13:19 43.88 43.88 43.88 43.88 1.1K
13:20 43.88 44.04 43.88 44.04 0.7K
13:21 44.04 44.04 43.90 43.90 0.6K
13:22 43.90 43.90 43.70 43.81 1.7K
13:23 43.81 43.81 43.66 43.66 4.4K
13:24 43.66 43.90 43.66 43.90 5.2K
13:25 43.87 43.87 43.76 43.76 1.0K
13:26 43.76 43.76 43.76 43.76 0.2K
13:27 43.76 43.80 43.66 43.80 2.2K
13:28 43.69 43.70 43.55 43.55 2.1K
13:29 43.55 43.55 43.41 43.54 1.5K
13:30 43.58 43.58 43.58 43.58 2.9K
13:31 43.58 43.58 43.48 43.48 1.7K
13:32 43.48 43.53 43.47 43.48 6.9K
13:33 43.52 43.65 43.49 43.64 9.4K
13:34 43.64 43.64 43.64 43.64 0.2K
13:35 43.64 43.64 43.52 43.52 2.5K
13:36 43.52 44.02 43.52 44.02 3.8K
13:37 44.04 44.04 43.77 43.77 2.4K
13:38 43.77 43.83 43.77 43.83 0.8K
13:39 43.83 44.14 43.83 43.97 2.3K
13:40 43.97 43.98 43.81 43.81 0.8K
13:41 43.99 43.99 43.99 43.99 0.9K
13:42 43.99 44.24 43.99 44.24 3.3K
13:43 44.24 44.37 44.24 44.27 2.5K
13:44 44.27 44.60 44.27 44.46 1.3K
13:45 44.46 44.46 44.28 44.28 0.6K
13:46 44.50 44.50 44.21 44.21 1.3K
13:47 44.21 44.21 44.06 44.06 1.9K
13:48 44.06 44.11 44.03 44.03 2.5K
13:49 44.03 44.03 44.03 44.03 0.5K
13:50 44.13 44.13 44.13 44.13 0.8K
13:51 44.13 44.13 44.11 44.12 0.9K
13:52 44.25 44.25 44.25 44.25 1.4K
13:53 44.25 44.29 44.25 44.29 1.4K
13:54 44.29 44.29 44.17 44.17 0.7K
13:55 44.17 44.17 44.17 44.17 1.3K
13:56 44.17 44.26 44.17 44.26 0.4K
13:57 44.26 44.26 44.26 44.26 0.2K
13:58 44.26 44.32 44.26 44.32 0.5K
13:59 44.32 44.32 44.27 44.27 1.5K
14:00 44.27 44.29 44.27 44.29 0.3K
14:01 44.38 44.38 44.38 44.38 0.4K
14:02 44.38 44.38 44.30 44.30 0.4K
14:03 44.26 44.39 44.26 44.31 1.4K
14:04 44.31 44.32 44.31 44.32 1.1K
14:05 44.32 44.32 44.22 44.22 2.8K
14:06 44.22 44.22 44.13 44.13 1.8K
14:07 44.05 44.15 44.01 44.09 1.2K
14:08 44.09 44.09 44.00 44.01 1.9K
14:09 44.01 44.01 43.92 43.92 1.6K
14:10 43.92 44.02 43.90 44.02 1.1K
14:11 44.02 44.02 44.02 44.02 0.5K
14:12 44.02 44.18 44.02 44.18 1.0K
14:13 44.16 44.16 44.16 44.16 1.0K
14:14 44.16 44.16 43.98 43.98 1.4K
14:15 43.98 43.98 43.98 43.98 0.2K
14:16 44.04 44.09 44.04 44.09 1.8K
14:17 44.09 44.09 44.09 44.09 0.4K
14:18 44.31 44.35 44.26 44.26 1.5K
14:19 44.26 44.26 44.26 44.26 1.2K
14:20 44.26 44.45 44.26 44.45 1.9K
14:21 44.45 44.45 44.34 44.34 1.1K
14:22 44.34 44.34 44.21 44.21 1.8K
14:23 44.21 44.21 44.12 44.12 2.2K
14:24 44.12 44.14 44.12 44.14 1.0K
14:25 44.14 44.14 44.14 44.14 0.5K
14:26 44.18 44.18 43.99 43.99 3.9K
14:27 43.99 43.99 43.94 43.94 2.3K
14:28 43.94 43.97 43.93 43.97 0.9K
14:29 43.97 43.97 43.80 43.80 1.3K
14:30 43.80 43.80 43.77 43.77 1.0K
14:31 43.86 44.54 43.86 44.54 8.1K
14:32 44.54 44.54 44.22 44.22 7.3K
14:33 44.18 44.31 44.18 44.31 1.4K
14:34 44.28 44.28 44.02 44.02 4.4K
14:35 43.96 43.97 43.94 43.94 1.8K
14:36 43.94 43.95 43.76 43.76 1.6K
14:37 43.73 43.80 43.67 43.80 4.2K
14:38 43.86 43.86 43.81 43.81 1.3K
14:39 43.81 43.81 43.81 43.81 0.5K
14:40 43.81 43.81 43.72 43.72 1.0K
14:41 43.71 43.71 43.71 43.71 0.7K
14:42 43.71 43.71 43.71 43.71 0.5K
14:43 43.71 43.71 43.60 43.60 0.8K
14:44 43.56 43.58 43.56 43.58 1.4K
14:45 43.53 43.53 43.47 43.47 1.2K
14:46 43.47 43.68 43.47 43.68 2.6K
14:47 43.68 43.87 43.68 43.87 6.4K
14:48 43.87 43.87 43.68 43.68 1.1K
14:49 43.78 43.78 43.78 43.78 0.9K
14:50 43.78 43.78 43.78 43.78 0.1K
14:51 43.78 43.78 43.65 43.65 0.2K
14:52 43.65 43.70 43.57 43.57 4.1K
14:53 43.57 43.60 43.49 43.60 3.4K
14:54 43.60 43.66 43.48 43.48 2.6K
14:55 43.48 43.59 43.48 43.59 0.3K
14:56 43.45 43.45 43.33 43.33 1.6K
14:57 43.31 43.34 43.21 43.21 3.7K
14:58 43.21 43.31 43.21 43.26 2.0K
14:59 43.26 43.26 43.26 43.26 0.5K
15:00 43.26 43.30 43.26 43.30 5.1K
15:01 43.29 43.40 43.26 43.38 2.5K
15:02 43.38 43.38 43.29 43.29 3.8K
15:03 43.29 43.29 43.21 43.21 0.9K
15:04 43.17 43.17 43.06 43.06 2.0K
15:05 43.06 43.10 42.90 43.07 4.1K
15:06 43.07 43.07 42.89 42.89 1.4K
15:07 42.82 42.82 42.75 42.75 1.3K
15:08 42.60 42.62 42.59 42.62 1.9K
15:09 42.62 42.66 42.62 42.66 1.7K
15:10 42.66 42.66 42.60 42.60 1.2K
15:11 42.60 42.61 42.60 42.61 1.8K
15:12 42.61 42.62 42.53 42.53 1.8K
15:13 42.49 42.49 42.41 42.41 1.8K
15:14 42.36 42.42 42.36 42.42 3.2K
15:15 42.42 42.42 42.32 42.32 1.0K
15:16 42.26 42.26 42.16 42.22 2.9K
15:17 42.22 42.22 42.04 42.05 4.3K
15:18 42.01 42.01 41.89 41.89 2.1K
15:19 41.98 41.99 41.98 41.99 2.7K
15:20 41.99 41.99 41.83 41.83 2.0K
15:21 41.83 42.20 41.83 42.20 6.5K
15:22 42.20 42.23 42.18 42.18 3.1K
15:23 42.13 42.22 42.13 42.20 3.6K
15:24 42.20 42.29 42.20 42.29 4.8K
15:25 42.29 42.29 42.22 42.27 7.6K
15:26 42.27 42.39 42.27 42.39 4.3K
15:27 42.38 42.38 42.25 42.27 10.3K
15:28 42.28 42.46 42.28 42.46 3.1K
15:29 42.37 42.37 42.37 42.37 1.4K
15:30 42.37 42.37 42.37 42.37 0.8K
15:31 42.37 42.37 42.25 42.25 3.0K
15:32 42.25 42.32 42.25 42.32 1.4K
15:33 42.25 42.26 42.16 42.16 4.4K
15:34 42.16 42.16 42.07 42.12 6.3K
15:35 42.12 42.19 42.12 42.14 5.6K
15:36 42.05 42.09 42.03 42.09 5.0K
15:37 42.00 42.00 41.87 41.90 3.7K
15:38 41.93 41.93 41.78 41.78 4.4K
15:39 41.81 41.86 41.81 41.81 4.1K
15:40 41.73 41.82 41.73 41.82 3.4K
15:41 41.77 42.07 41.77 42.07 2.5K
15:42 42.07 42.07 42.04 42.04 6.4K
15:43 42.12 42.12 41.96 41.96 5.3K
15:44 41.95 42.04 41.89 41.95 4.2K
15:45 41.87 41.87 41.69 41.69 4.8K
15:46 41.69 41.69 41.64 41.66 3.8K
15:47 41.70 41.70 41.52 41.52 5.1K
15:48 41.52 41.52 41.46 41.49 8.5K
15:49 41.52 41.54 41.48 41.50 6.9K
15:50 41.50 41.63 41.50 41.63 13.4K
15:51 41.85 42.18 41.85 41.99 32.2K
15:52 42.17 42.25 42.15 42.25 11.0K
15:53 42.20 42.38 42.20 42.38 69.2K
15:54 42.39 42.41 42.34 42.34 13.8K
15:55 42.43 42.75 42.43 42.75 35.3K
15:56 42.73 42.73 42.44 42.57 21.0K
15:57 42.62 42.69 42.62 42.67 26.4K
15:58 42.66 42.75 42.66 42.70 8.7K
15:59 42.67 42.69 42.63 42.69 23.1K
16:00 42.65 42.97 42.65 42.90 257.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available