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 42.91 43.34 42.90 43.34 12.2K
09:32 43.34 43.34 43.34 43.34 1.6K
09:33 43.39 43.39 43.39 43.39 0.5K
09:34 43.39 43.39 43.39 43.39 0.2K
09:35 43.39 43.51 43.39 43.51 0.2K
09:36 43.51 43.51 43.24 43.24 5.5K
09:37 42.84 42.84 42.84 42.84 0.4K
09:38 42.84 42.84 42.18 42.18 1.4K
09:39 42.18 42.49 42.18 42.49 0.5K
09:40 42.71 43.10 42.71 43.10 6.1K
09:41 43.10 43.49 43.10 43.49 1.0K
09:42 43.50 43.99 43.50 43.99 28.1K
09:43 43.99 43.99 43.60 43.60 1.1K
09:44 43.60 43.60 43.60 43.60 0.8K
09:45 43.60 43.60 43.43 43.43 2.5K
09:46 43.43 43.43 43.27 43.27 0.6K
09:47 42.92 42.95 42.92 42.95 2.7K
09:48 42.95 43.31 42.95 43.31 2.9K
09:49 43.32 43.32 43.32 43.32 4.0K
09:50 43.40 43.42 43.40 43.42 2.3K
09:51 43.42 43.42 43.42 43.42 1.1K
09:52 43.42 43.81 43.42 43.67 3.5K
09:53 43.67 43.92 43.67 43.92 1.0K
09:54 43.92 43.92 43.92 43.92 0.2K
09:55 43.72 43.72 43.22 43.22 2.5K
09:56 43.23 43.74 43.23 43.74 2.5K
09:57 43.74 43.74 43.53 43.53 0.5K
09:58 43.53 43.65 43.50 43.50 2.1K
09:59 43.44 43.69 43.39 43.69 5.0K
10:00 43.69 43.69 43.25 43.25 1.4K
10:01 43.25 43.90 43.25 43.90 4.9K
10:02 43.90 43.96 43.82 43.94 24.5K
10:03 43.94 43.94 43.94 43.94 2.3K
10:04 44.01 44.01 43.93 43.93 5.4K
10:05 43.62 43.71 43.62 43.71 3.6K
10:06 43.71 43.71 43.71 43.71 0.6K
10:07 43.49 43.49 43.26 43.26 3.3K
10:08 43.26 43.45 43.26 43.45 0.7K
10:09 43.45 43.45 43.45 43.45 0.3K
10:10 43.44 43.44 43.26 43.26 3.3K
10:11 43.26 43.50 43.26 43.48 3.1K
10:12 43.60 43.60 43.53 43.53 1.4K
10:13 43.52 43.52 43.52 43.52 0.4K
10:14 43.28 43.28 43.17 43.18 4.4K
10:15 43.18 43.18 43.17 43.17 1.5K
10:16 43.28 43.32 43.28 43.28 1.5K
10:17 43.29 43.47 43.29 43.45 1.5K
10:18 43.45 43.75 43.45 43.75 0.7K
10:19 43.71 43.71 43.71 43.71 0.3K
10:20 43.71 43.75 43.53 43.75 4.2K
10:21 43.75 43.75 43.74 43.74 0.5K
10:22 43.74 43.74 43.74 43.74 1.3K
10:23 43.54 43.56 43.51 43.56 1.2K
10:24 43.56 43.73 43.56 43.73 2.7K
10:25 43.73 44.09 43.73 43.94 0.8K
10:26 43.73 43.81 43.73 43.81 2.4K
10:27 43.71 43.79 43.69 43.69 2.0K
10:28 43.69 43.69 43.69 43.69 1.4K
10:29 43.69 43.69 43.53 43.53 4.1K
10:30 43.53 43.70 43.53 43.70 3.4K
10:31 43.70 43.70 43.70 43.70 0.3K
10:32 43.70 43.93 43.70 43.93 2.1K
10:33 43.93 43.93 43.93 43.93 0.9K
10:34 44.06 44.06 43.92 43.92 2.3K
10:35 43.92 43.96 43.90 43.96 1.6K
10:36 43.95 44.00 43.95 44.00 1.0K
10:37 44.00 44.00 43.99 43.99 0.5K
10:38 43.86 43.86 43.79 43.79 2.3K
10:39 43.83 43.83 43.74 43.74 1.4K
10:40 43.74 43.74 43.64 43.64 0.5K
10:41 43.64 43.64 43.44 43.44 0.9K
10:42 43.56 43.56 43.56 43.56 0.2K
10:43 43.53 43.53 43.42 43.42 1.8K
10:44 43.42 43.42 43.42 43.42 0.2K
10:45 43.58 43.58 43.58 43.58 2.8K
10:46 43.58 43.58 43.37 43.37 0.3K
10:47 43.59 43.67 43.59 43.67 4.0K
10:48 43.67 43.96 43.67 43.88 1.5K
10:49 43.73 43.73 43.73 43.73 1.9K
10:50 43.73 43.73 43.73 43.73 0.3K
10:51 43.73 43.73 43.73 43.73 0.4K
10:52 43.73 43.73 43.18 43.18 0.7K
10:53 43.18 43.18 42.97 42.97 2.7K
10:54 42.97 42.97 42.88 42.88 0.4K
10:55 42.94 42.94 42.82 42.82 1.7K
10:56 42.82 42.95 42.82 42.90 4.5K
10:57 42.94 42.94 42.83 42.83 2.0K
10:58 42.83 42.93 42.83 42.86 1.9K
10:59 43.06 43.10 43.05 43.05 1.7K
11:00 42.91 43.03 42.88 42.89 2.0K
11:01 43.00 43.03 43.00 43.03 0.8K
11:02 43.03 43.03 43.02 43.02 0.7K
11:03 43.02 43.02 42.93 42.93 0.6K
11:04 42.91 42.91 42.83 42.83 2.1K
11:05 42.83 43.12 42.83 43.12 1.2K
11:06 43.17 43.35 43.08 43.35 2.2K
11:07 43.35 43.54 43.35 43.54 1.9K
11:08 43.49 43.49 43.43 43.43 2.0K
11:09 43.40 43.48 43.40 43.47 1.3K
11:10 43.47 43.47 43.46 43.46 0.5K
11:11 43.46 43.62 43.46 43.62 1.1K
11:12 43.47 43.47 43.47 43.47 0.5K
11:13 43.47 43.52 43.47 43.52 1.4K
11:14 43.52 43.52 43.42 43.47 2.9K
11:15 43.45 43.47 43.45 43.47 1.0K
11:16 43.40 43.47 43.33 43.47 2.0K
11:17 43.62 43.69 43.59 43.59 7.2K
11:18 43.59 43.65 43.59 43.60 0.3K
11:19 43.60 43.60 43.60 43.60 2.2K
11:20 43.60 43.60 43.53 43.53 1.4K
11:21 43.53 43.53 43.50 43.50 0.9K
11:22 43.59 43.59 43.55 43.55 2.3K
11:23 43.50 43.50 43.50 43.50 1.1K
11:24 43.50 43.50 43.46 43.46 1.2K
11:25 43.46 43.53 43.46 43.53 1.7K
11:26 43.53 43.53 43.53 43.53 0.2K
11:27 43.53 43.53 43.42 43.42 0.7K
11:28 43.47 43.47 43.47 43.47 0.9K
11:29 43.47 43.47 43.29 43.29 1.2K
11:30 43.36 43.36 43.26 43.26 1.1K
11:31 43.26 43.35 43.16 43.35 1.9K
11:32 43.35 43.35 43.35 43.35 0.2K
11:33 43.30 43.30 43.24 43.26 2.4K
11:34 43.26 43.26 43.19 43.19 0.7K
11:35 43.19 43.19 43.13 43.13 0.6K
11:36 43.13 43.13 43.13 43.13 0.2K
11:37 43.13 43.26 43.13 43.26 1.2K
11:38 43.27 43.27 43.23 43.23 0.9K
11:39 43.23 43.23 43.23 43.23 0.2K
11:40 43.23 43.23 43.06 43.06 0.9K
11:41 43.06 43.06 43.06 43.06 0.3K
11:42 42.93 42.93 42.93 42.93 2.0K
11:43 42.93 42.93 42.93 42.93 0.3K
11:44 43.01 43.01 43.01 43.01 1.1K
11:45 43.01 43.01 43.01 43.01 0.3K
11:46 42.99 43.07 42.99 43.07 2.2K
11:47 43.09 43.09 43.07 43.07 1.6K
11:48 43.07 43.29 43.07 43.18 10.7K
11:49 43.18 43.32 43.11 43.32 2.3K
11:50 43.32 43.32 43.23 43.23 0.6K
11:51 43.14 43.26 43.14 43.26 0.5K
11:52 43.26 43.26 43.26 43.26 0.2K
11:53 43.26 43.26 43.26 43.26 0.1K
11:54 43.26 43.27 43.26 43.27 1.4K
11:55 43.27 43.27 43.12 43.20 1.3K
11:56 43.20 43.20 43.02 43.02 1.1K
11:57 43.01 43.01 42.97 42.97 0.9K
11:58 43.00 43.00 43.00 43.00 0.2K
11:59 43.00 43.00 42.93 42.93 0.9K
12:00 42.93 43.03 42.93 43.03 1.0K
12:01 43.03 43.03 43.03 43.03 0.6K
12:02 43.03 43.03 43.03 43.03 0.2K
12:03 43.01 43.04 43.01 43.04 2.3K
12:04 43.09 43.19 43.09 43.16 1.5K
12:05 43.16 43.16 43.12 43.12 0.4K
12:06 43.12 43.12 43.05 43.10 1.1K
12:07 43.10 43.10 43.10 43.10 0.5K
12:08 43.12 43.12 43.12 43.12 0.8K
12:09 43.12 43.22 43.12 43.22 0.3K
12:10 43.25 43.27 43.25 43.27 2.0K
12:11 43.15 43.15 43.15 43.15 0.5K
12:12 43.15 43.29 43.15 43.29 0.8K
12:13 43.32 43.40 43.32 43.40 0.9K
12:14 43.40 43.44 43.40 43.41 1.4K
12:15 43.46 43.57 43.46 43.57 1.5K
12:16 43.54 43.55 43.40 43.40 2.7K
12:17 43.44 43.44 43.28 43.30 3.3K
12:18 43.30 43.35 43.26 43.26 1.5K
12:19 43.33 43.33 43.28 43.28 0.9K
12:20 43.28 43.28 43.21 43.21 1.1K
12:21 43.26 43.30 43.26 43.30 2.2K
12:22 43.24 43.24 43.19 43.19 1.5K
12:23 43.18 43.26 43.18 43.26 1.0K
12:24 43.19 43.19 43.17 43.17 0.8K
12:25 43.17 43.20 43.17 43.20 0.4K
12:26 43.18 43.28 43.18 43.27 1.3K
12:27 43.25 43.43 43.25 43.43 3.4K
12:28 43.43 43.43 43.43 43.43 0.1K
12:29 43.43 43.47 43.43 43.45 2.3K
12:30 43.42 43.42 43.40 43.40 2.0K
12:31 43.28 43.32 43.28 43.32 7.0K
12:32 43.32 43.32 43.32 43.32 0.2K
12:33 43.32 43.41 43.32 43.41 0.2K
12:34 43.46 43.67 43.46 43.67 2.2K
12:35 43.59 43.64 43.59 43.63 1.8K
12:36 43.63 43.74 43.63 43.74 0.8K
12:37 43.69 43.77 43.69 43.72 1.7K
12:38 43.72 43.72 43.72 43.72 0.5K
12:39 43.72 43.72 43.55 43.55 0.8K
12:40 43.65 43.65 43.65 43.65 1.0K
12:41 43.65 43.65 43.63 43.63 0.4K
12:42 43.63 43.65 43.62 43.65 1.6K
12:43 43.65 43.68 43.65 43.68 1.5K
12:44 43.68 43.68 43.68 43.68 0.1K
12:45 43.60 43.61 43.60 43.61 1.1K
12:46 43.61 43.61 43.61 43.61 0.5K
12:47 43.61 43.61 43.54 43.54 0.4K
12:48 43.66 43.66 43.66 43.66 2.3K
12:49 43.54 43.61 43.54 43.61 0.9K
12:50 43.61 43.67 43.61 43.67 0.3K
12:51 43.67 43.75 43.67 43.74 3.4K
12:52 43.74 43.74 43.74 43.74 0.2K
12:53 43.57 43.60 43.57 43.60 0.7K
12:54 43.56 43.65 43.52 43.65 1.9K
12:55 43.65 43.77 43.65 43.77 0.5K
12:56 43.77 43.77 43.77 43.77 1.4K
12:57 43.77 43.90 43.77 43.90 0.2K
12:58 43.90 43.90 43.90 43.90 0.4K
12:59 43.90 43.94 43.81 43.81 2.6K
13:00 43.81 43.81 43.78 43.78 0.6K
13:01 43.78 43.78 43.78 43.78 1.6K
13:02 43.78 43.88 43.78 43.88 0.9K
13:03 43.88 44.59 43.88 44.59 3.5K
13:04 44.59 44.59 44.45 44.45 6.9K
13:05 44.41 44.84 44.41 44.84 3.1K
13:06 44.84 44.84 44.72 44.72 1.2K
13:07 44.64 44.64 44.45 44.45 2.0K
13:08 44.39 44.39 44.23 44.23 2.9K
13:09 44.23 44.23 44.19 44.19 1.6K
13:10 44.19 44.19 44.18 44.18 0.3K
13:11 44.18 44.18 44.02 44.02 2.2K
13:12 44.02 44.07 44.02 44.07 3.6K
13:13 44.07 44.17 44.07 44.17 1.0K
13:14 44.21 44.21 44.15 44.15 1.5K
13:15 44.20 44.20 44.10 44.10 1.9K
13:16 44.28 44.28 44.23 44.23 3.9K
13:17 44.23 44.50 44.23 44.50 0.9K
13:18 44.37 44.37 44.34 44.35 1.9K
13:19 44.35 44.35 43.84 43.84 6.0K
13:20 43.76 45.78 43.71 45.78 30.7K
13:21 46.16 46.47 45.69 46.47 16.2K
13:22 46.41 46.91 46.41 46.79 11.9K
13:23 46.79 46.87 46.25 46.87 7.3K
13:24 46.90 47.37 46.90 47.33 10.1K
13:25 47.54 47.55 47.23 47.23 11.2K
13:26 47.40 48.21 47.39 48.13 14.8K
13:27 48.13 48.68 48.13 48.68 3.9K
13:28 48.85 48.90 48.79 48.84 14.7K
13:29 48.92 48.92 47.67 47.67 28.6K
13:30 47.67 47.70 47.09 47.09 17.9K
13:31 47.09 47.22 47.09 47.11 2.1K
13:32 47.11 47.38 47.11 47.38 6.0K
13:33 47.33 48.17 47.33 48.07 4.8K
13:34 48.16 48.24 48.16 48.16 2.6K
13:35 48.16 48.76 48.16 48.76 8.7K
13:36 48.76 49.28 48.76 49.28 3.5K
13:37 49.29 49.29 48.97 48.97 4.3K
13:38 49.01 49.52 48.94 49.52 6.0K
13:39 49.52 49.52 49.52 49.52 2.3K
13:40 49.52 49.52 48.62 48.62 1.8K
13:41 48.64 48.64 48.38 48.38 24.3K
13:42 48.38 48.57 48.38 48.57 2.8K
13:43 48.51 48.52 48.31 48.42 3.8K
13:44 48.50 48.51 48.24 48.46 5.8K
13:45 48.46 48.47 48.18 48.18 3.2K
13:46 48.18 48.40 48.18 48.40 4.7K
13:47 48.40 49.09 48.40 49.09 5.4K
13:48 49.14 49.14 49.09 49.09 3.7K
13:49 49.08 49.30 48.90 49.25 5.7K
13:50 49.25 49.25 48.90 48.90 5.3K
13:51 48.90 48.99 48.50 48.50 5.6K
13:52 48.56 48.61 48.37 48.61 1.8K
13:53 48.61 49.04 48.61 48.98 5.9K
13:54 49.01 49.01 48.83 48.83 2.1K
13:55 48.75 49.02 48.75 49.02 2.7K
13:56 49.03 49.05 48.91 48.91 3.5K
13:57 48.91 49.25 48.91 49.25 3.0K
13:58 49.25 49.61 49.25 49.61 3.4K
13:59 49.68 50.07 49.68 50.07 5.6K
14:00 50.07 50.07 49.53 49.92 7.1K
14:01 50.07 50.30 50.07 50.30 1.2K
14:02 50.59 50.80 50.36 50.59 10.1K
14:03 50.39 50.41 50.39 50.41 6.6K
14:04 50.41 50.62 50.29 50.52 1.2K
14:05 50.74 51.09 50.59 50.59 10.6K
14:06 50.59 50.59 50.59 50.59 1.3K
14:07 50.59 50.59 50.16 50.16 5.9K
14:08 50.16 50.16 49.92 49.92 1.4K
14:09 49.84 49.87 49.84 49.87 6.0K
14:10 49.47 49.76 49.47 49.72 5.8K
14:11 50.21 50.21 49.90 49.90 5.4K
14:12 49.90 50.64 49.90 50.64 1.4K
14:13 50.64 50.64 50.64 50.64 1.0K
14:14 50.52 50.65 50.52 50.65 0.5K
14:15 50.33 50.36 50.33 50.36 2.0K
14:16 50.34 50.34 50.09 50.09 2.5K
14:17 50.09 50.23 50.09 50.23 7.3K
14:18 50.23 50.31 50.23 50.30 2.0K
14:19 50.39 50.39 50.38 50.38 3.3K
14:20 50.59 51.01 50.59 51.01 3.3K
14:21 50.59 50.59 50.29 50.44 4.2K
14:22 50.50 50.67 50.50 50.54 1.0K
14:23 50.54 50.54 50.35 50.35 1.5K
14:24 50.55 50.86 50.55 50.86 2.5K
14:25 50.86 51.07 50.86 51.07 1.4K
14:26 51.06 51.06 51.06 51.06 1.4K
14:27 51.06 51.24 50.97 51.24 7.7K
14:28 51.24 51.49 51.08 51.49 3.6K
14:29 51.49 51.88 51.49 51.59 9.8K
14:30 51.59 51.64 51.59 51.64 2.3K
14:31 51.54 51.90 51.54 51.78 3.8K
14:32 51.78 51.96 51.72 51.89 2.7K
14:33 51.75 51.95 51.75 51.75 0.9K
14:34 51.76 51.76 51.52 51.52 2.2K
14:35 51.52 51.52 51.25 51.25 4.5K
14:36 51.28 51.31 51.19 51.31 4.9K
14:37 51.31 51.68 51.31 51.68 1.0K
14:38 51.68 51.68 51.33 51.35 1.2K
14:39 51.50 51.50 51.24 51.27 4.7K
14:40 51.44 51.51 51.44 51.51 1.9K
14:41 51.51 51.63 51.51 51.51 9.7K
14:42 51.51 51.64 51.51 51.52 2.4K
14:43 51.53 51.59 51.25 51.25 9.4K
14:44 51.24 51.25 51.10 51.10 19.4K
14:45 51.10 51.21 50.97 50.97 27.0K
14:46 50.96 51.07 50.87 50.88 20.9K
14:47 50.80 50.92 50.79 50.92 8.9K
14:48 50.92 51.16 50.92 51.09 12.8K
14:49 51.10 51.10 50.95 51.10 39.9K
14:50 51.10 51.10 50.85 50.87 5.6K
14:51 50.88 50.95 50.86 50.95 11.8K
14:52 51.13 51.13 51.00 51.03 4.5K
14:53 51.03 51.21 51.03 51.21 1.1K
14:54 51.21 51.21 50.74 50.74 6.0K
14:55 50.73 50.86 50.72 50.80 3.8K
14:56 50.79 50.79 50.50 50.50 8.2K
14:57 50.38 50.46 50.27 50.27 2.8K
14:58 50.49 50.58 50.44 50.58 3.9K
14:59 50.53 50.64 50.41 50.54 4.9K
15:00 50.45 50.46 50.38 50.46 20.7K
15:01 50.41 50.41 50.00 50.00 20.7K
15:02 50.06 50.35 50.06 50.33 8.5K
15:03 50.31 50.46 50.31 50.44 3.8K
15:04 50.44 50.44 50.44 50.44 1.0K
15:05 50.38 50.46 50.31 50.46 2.4K
15:06 50.56 50.56 50.56 50.56 3.6K
15:07 50.56 50.66 50.39 50.39 6.8K
15:08 50.39 50.62 50.32 50.60 10.4K
15:09 50.49 50.55 50.49 50.54 5.3K
15:10 50.54 50.59 50.54 50.59 22.4K
15:11 50.59 50.80 50.59 50.80 7.2K
15:12 50.80 50.94 50.80 50.84 3.7K
15:13 50.84 50.84 50.84 50.84 3.6K
15:14 50.94 51.21 50.94 51.02 1.9K
15:15 51.02 51.31 51.02 51.31 1.1K
15:16 51.31 51.51 51.31 51.51 1.6K
15:17 51.51 51.57 51.46 51.46 2.4K
15:18 51.59 51.59 51.39 51.52 5.0K
15:19 51.52 51.56 51.40 51.40 2.0K
15:20 51.40 51.76 51.40 51.76 1.6K
15:21 51.84 51.89 51.84 51.89 2.4K
15:22 51.89 52.26 51.89 52.26 2.8K
15:23 52.14 52.14 52.14 52.14 13.1K
15:24 52.25 52.25 52.23 52.23 2.6K
15:25 52.22 52.27 52.18 52.18 1.5K
15:26 52.18 52.23 52.06 52.23 26.8K
15:27 52.32 52.34 52.27 52.27 6.9K
15:28 52.25 52.26 52.10 52.19 6.9K
15:29 52.37 52.38 52.10 52.10 4.6K
15:30 52.10 52.27 52.10 52.27 1.7K
15:31 52.27 52.30 52.21 52.30 4.3K
15:32 52.30 52.57 52.30 52.48 8.6K
15:33 52.44 52.52 52.44 52.52 2.3K
15:34 52.61 52.61 52.27 52.27 6.9K
15:35 52.25 52.34 52.14 52.34 4.9K
15:36 52.34 52.34 52.22 52.27 2.0K
15:37 52.27 52.27 52.13 52.13 3.8K
15:38 52.05 52.05 51.87 51.87 6.2K
15:39 51.88 51.88 51.74 51.74 6.0K
15:40 51.74 52.11 51.74 52.11 5.4K
15:41 52.06 52.11 52.06 52.11 2.6K
15:42 52.01 52.07 51.97 52.03 13.8K
15:43 52.06 52.06 51.98 51.99 2.0K
15:44 52.04 52.15 51.96 52.15 10.3K
15:45 52.15 52.15 52.06 52.14 3.6K
15:46 52.13 52.13 52.00 52.01 4.1K
15:47 52.01 52.01 51.85 51.85 5.8K
15:48 51.84 51.84 51.66 51.79 5.1K
15:49 51.86 52.11 51.85 52.11 4.4K
15:50 52.10 52.22 52.10 52.19 6.2K
15:51 52.19 52.58 52.19 52.46 5.5K
15:52 52.44 52.48 52.28 52.43 15.7K
15:53 52.40 52.60 52.34 52.60 7.0K
15:54 52.50 52.53 52.32 52.32 9.9K
15:55 52.31 52.40 52.28 52.29 13.6K
15:56 52.49 52.67 52.46 52.46 38.0K
15:57 52.53 52.53 52.12 52.12 18.6K
15:58 52.12 52.38 52.12 52.32 22.9K
15:59 52.24 52.32 52.16 52.18 30.4K
16:00 52.22 52.50 51.61 52.29 270.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available