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 44.74 44.74 44.33 44.58 9.4K
09:32 44.58 44.69 44.53 44.69 1.7K
09:33 44.69 44.69 44.69 44.69 0.2K
09:34 44.69 44.69 44.69 44.69 0.0K
09:35 44.69 44.69 44.69 44.69 0.0K
09:36 44.69 44.69 44.69 44.69 0.2K
09:37 44.59 44.59 44.59 44.59 1.9K
09:38 44.41 44.41 44.41 44.41 2.6K
09:39 44.41 44.71 44.41 44.71 0.4K
09:40 44.71 44.71 44.71 44.71 0.0K
09:41 44.71 44.71 44.71 44.71 0.2K
09:42 44.77 44.77 44.66 44.66 1.0K
09:43 44.70 44.70 44.70 44.70 0.3K
09:44 44.70 44.70 44.70 44.70 0.1K
09:45 44.70 44.70 44.70 44.70 0.1K
09:46 44.70 44.70 44.63 44.66 0.5K
09:47 44.66 44.66 44.66 44.66 0.0K
09:48 44.66 44.66 44.51 44.51 0.4K
09:49 44.51 44.51 44.51 44.51 0.1K
09:50 44.67 44.67 44.67 44.67 1.7K
09:51 44.67 44.67 44.66 44.66 0.2K
09:52 44.66 44.66 44.66 44.66 0.3K
09:53 44.66 44.66 44.66 44.66 0.0K
09:54 44.66 44.66 44.66 44.66 0.1K
09:55 44.46 44.46 44.44 44.44 1.3K
09:56 44.44 44.44 44.44 44.44 0.1K
09:57 44.44 44.44 44.44 44.44 0.0K
09:58 44.44 44.44 44.44 44.44 0.0K
09:59 44.44 44.44 44.43 44.44 1.1K
10:00 44.44 44.44 44.44 44.44 0.2K
10:01 44.33 44.33 44.33 44.33 0.4K
10:02 44.33 44.33 44.27 44.27 0.4K
10:03 44.25 44.26 44.25 44.26 0.5K
10:04 44.36 44.36 44.20 44.20 0.8K
10:05 44.20 44.38 44.20 44.30 3.5K
10:06 44.30 44.30 44.30 44.30 0.0K
10:07 44.30 44.30 44.30 44.30 0.2K
10:08 44.24 44.42 44.24 44.42 0.9K
10:09 44.42 44.42 44.26 44.29 1.7K
10:10 44.29 44.29 44.29 44.29 0.2K
10:11 44.28 44.37 44.28 44.37 1.2K
10:12 44.37 44.37 44.34 44.34 1.3K
10:13 44.28 44.29 44.28 44.29 0.8K
10:14 44.29 44.29 44.19 44.19 0.6K
10:15 44.19 44.26 44.19 44.26 0.5K
10:16 44.26 44.27 44.26 44.27 0.5K
10:17 44.27 44.27 44.10 44.10 1.9K
10:18 44.10 44.13 43.92 43.98 16.2K
10:19 43.98 43.98 43.96 43.96 2.4K
10:20 43.96 44.01 43.96 44.01 0.5K
10:21 44.01 44.19 44.01 44.19 3.6K
10:22 44.15 44.15 44.15 44.15 1.9K
10:23 44.15 44.15 44.06 44.06 0.3K
10:24 44.06 44.12 44.06 44.12 0.7K
10:25 44.07 44.31 44.07 44.13 0.5K
10:26 44.18 44.18 44.08 44.08 0.7K
10:27 44.10 44.10 44.06 44.06 0.7K
10:28 44.06 44.06 44.03 44.03 0.9K
10:29 44.03 44.09 44.03 44.09 1.0K
10:30 44.09 44.09 43.99 43.99 0.4K
10:31 43.99 44.08 43.99 44.08 0.4K
10:32 44.08 44.08 44.08 44.08 0.2K
10:33 44.08 44.08 44.08 44.08 0.1K
10:34 44.08 44.08 43.99 44.02 0.9K
10:35 44.02 44.02 44.02 44.02 0.1K
10:36 44.07 44.07 44.07 44.07 0.8K
10:37 44.07 44.24 44.07 44.24 1.0K
10:38 44.24 44.29 44.24 44.29 0.2K
10:39 44.25 44.25 44.25 44.25 0.6K
10:40 44.25 44.35 44.25 44.35 0.5K
10:41 44.31 44.38 44.31 44.38 0.7K
10:42 44.45 44.45 44.37 44.37 0.6K
10:43 44.32 44.38 44.32 44.38 0.4K
10:44 44.29 44.29 44.13 44.27 2.1K
10:45 44.27 44.27 44.27 44.27 0.2K
10:46 44.27 44.27 44.27 44.27 0.1K
10:47 44.27 44.30 44.11 44.11 0.6K
10:48 44.11 44.11 44.09 44.09 0.3K
10:49 44.16 44.18 44.13 44.13 0.9K
10:50 44.13 44.13 44.07 44.07 0.3K
10:51 44.07 44.07 44.07 44.07 0.3K
10:52 44.07 44.19 44.07 44.19 0.4K
10:53 44.19 44.19 44.19 44.19 0.2K
10:54 44.19 44.19 44.16 44.16 0.4K
10:55 44.16 44.23 44.16 44.23 0.5K
10:56 44.23 44.23 44.23 44.23 0.5K
10:57 44.23 44.23 44.23 44.23 0.0K
10:58 44.23 44.23 44.23 44.23 0.1K
10:59 44.23 44.31 44.23 44.31 1.0K
11:00 44.31 44.31 44.30 44.30 0.2K
11:01 44.30 44.30 44.28 44.28 0.7K
11:02 44.28 44.28 44.28 44.28 0.7K
11:03 44.28 44.28 44.10 44.10 0.5K
11:04 44.10 44.10 44.10 44.10 0.2K
11:05 44.10 44.10 44.10 44.10 0.1K
11:06 44.10 44.10 44.10 44.10 0.3K
11:07 44.10 44.10 44.07 44.07 0.5K
11:08 44.07 44.11 44.07 44.11 0.4K
11:09 44.11 44.11 44.11 44.11 0.0K
11:10 44.11 44.11 44.11 44.11 0.1K
11:11 44.15 44.15 44.15 44.15 1.0K
11:12 44.15 44.15 44.15 44.15 0.7K
11:13 44.17 44.17 44.10 44.10 0.7K
11:14 44.09 44.09 44.09 44.09 0.7K
11:15 44.09 44.09 44.09 44.09 0.6K
11:16 44.09 44.09 44.02 44.02 0.5K
11:17 44.02 44.02 44.02 44.02 0.2K
11:18 44.02 44.02 44.02 44.02 0.3K
11:19 44.02 44.10 44.02 44.10 0.3K
11:20 44.10 44.10 44.10 44.10 0.5K
11:21 44.10 44.15 44.10 44.13 0.7K
11:22 44.13 44.13 44.13 44.13 0.2K
11:23 44.13 44.13 44.05 44.05 0.6K
11:24 44.05 44.05 44.05 44.05 0.1K
11:25 44.05 44.15 44.05 44.15 0.4K
11:26 44.15 44.15 44.15 44.15 0.0K
11:27 44.05 44.05 44.05 44.05 0.3K
11:28 44.05 44.05 44.05 44.05 0.2K
11:29 44.05 44.05 43.99 43.99 0.9K
11:30 43.99 43.99 43.98 43.98 0.2K
11:31 43.98 44.01 43.94 44.01 0.7K
11:32 44.01 44.01 43.98 43.98 0.5K
11:33 43.98 43.98 43.86 43.86 1.5K
11:34 43.86 43.87 43.80 43.87 2.1K
11:35 43.87 43.87 43.87 43.87 0.2K
11:36 43.87 43.87 43.82 43.82 0.4K
11:37 43.82 43.82 43.82 43.82 0.0K
11:38 43.82 43.82 43.82 43.82 0.1K
11:39 43.82 43.88 43.82 43.88 1.7K
11:40 43.87 43.87 43.87 43.87 1.2K
11:41 43.87 43.87 43.87 43.87 0.8K
11:42 43.87 43.87 43.87 43.87 0.0K
11:43 43.87 43.87 43.87 43.87 0.2K
11:44 43.87 43.87 43.87 43.87 0.1K
11:45 43.75 43.75 43.75 43.75 1.0K
11:46 43.75 43.75 43.75 43.75 0.0K
11:47 43.75 43.75 43.75 43.75 0.3K
11:48 43.75 43.75 43.75 43.75 0.2K
11:49 43.75 43.75 43.62 43.62 2.0K
11:50 43.62 43.62 43.62 43.62 0.4K
11:51 43.73 43.73 43.73 43.73 0.2K
11:52 43.73 43.73 43.73 43.73 0.1K
11:53 43.66 43.70 43.66 43.70 0.7K
11:54 43.70 43.75 43.70 43.70 0.7K
11:55 43.70 43.70 43.70 43.70 0.2K
11:56 43.70 43.70 43.70 43.70 0.1K
11:57 43.70 43.70 43.70 43.70 0.2K
11:58 43.70 43.70 43.70 43.70 0.1K
11:59 43.70 43.70 43.65 43.65 0.7K
12:00 43.67 43.67 43.59 43.60 3.2K
12:01 43.60 43.60 43.60 43.60 0.1K
12:02 43.60 43.72 43.60 43.67 3.1K
12:03 43.67 43.73 43.67 43.71 0.2K
12:04 43.71 43.71 43.71 43.71 0.0K
12:05 43.71 43.73 43.71 43.73 0.6K
12:06 43.73 43.76 43.73 43.76 0.7K
12:07 43.76 43.76 43.76 43.76 0.2K
12:08 43.76 43.76 43.72 43.72 0.7K
12:09 43.72 43.72 43.72 43.72 0.3K
12:10 43.72 43.73 43.72 43.73 0.4K
12:11 43.73 43.73 43.69 43.72 0.7K
12:12 43.72 43.72 43.72 43.72 0.5K
12:13 43.72 43.80 43.72 43.76 1.3K
12:14 43.72 43.79 43.72 43.79 1.9K
12:15 43.79 43.79 43.79 43.79 0.1K
12:16 43.79 43.83 43.79 43.83 0.9K
12:17 43.81 43.81 43.79 43.79 0.8K
12:18 43.81 43.84 43.81 43.83 1.5K
12:19 43.83 43.83 43.82 43.83 0.7K
12:20 43.79 43.82 43.79 43.82 0.5K
12:21 43.82 43.92 43.78 43.92 2.0K
12:22 43.92 43.94 43.90 43.90 1.1K
12:23 43.90 43.90 43.90 43.90 0.8K
12:24 43.92 43.92 43.92 43.92 0.4K
12:25 43.92 43.92 43.92 43.92 0.2K
12:26 43.92 43.92 43.92 43.92 0.2K
12:27 43.92 43.92 43.91 43.91 0.4K
12:28 43.90 43.90 43.88 43.88 0.4K
12:29 43.88 43.89 43.88 43.89 0.9K
12:30 43.89 43.90 43.89 43.90 0.6K
12:31 43.90 43.90 43.90 43.90 0.4K
12:32 43.90 43.90 43.90 43.90 0.2K
12:33 43.90 44.06 43.90 44.06 1.1K
12:34 44.04 44.04 44.04 44.04 0.7K
12:35 44.04 44.04 43.97 43.97 1.7K
12:36 43.97 43.97 43.97 43.97 0.1K
12:37 43.97 44.07 43.97 44.07 0.6K
12:38 44.07 44.15 44.07 44.15 1.1K
12:39 44.15 44.15 44.11 44.13 1.2K
12:40 44.13 44.13 44.13 44.13 0.1K
12:41 44.10 44.10 44.10 44.10 0.1K
12:42 44.10 44.10 44.10 44.10 0.2K
12:43 44.13 44.13 44.13 44.13 0.7K
12:44 44.13 44.13 44.13 44.13 0.4K
12:45 44.13 44.13 44.09 44.09 0.3K
12:46 44.09 44.09 44.09 44.09 0.2K
12:47 44.09 44.09 44.09 44.09 1.0K
12:48 44.09 44.09 44.04 44.04 0.9K
12:49 44.04 44.04 44.00 44.00 0.6K
12:50 44.00 44.08 44.00 44.08 0.6K
12:51 44.08 44.08 44.02 44.05 1.3K
12:52 44.05 44.05 44.05 44.05 0.1K
12:53 44.01 44.01 43.98 43.98 1.5K
12:54 43.99 43.99 43.99 43.99 1.7K
12:55 43.99 43.99 43.92 43.92 1.1K
12:56 43.88 43.88 43.88 43.88 0.9K
12:57 43.84 43.84 43.80 43.80 0.9K
12:58 43.79 43.79 43.79 43.79 0.2K
12:59 43.79 43.79 43.74 43.77 1.2K
13:00 43.69 43.69 43.69 43.69 2.3K
13:01 43.68 43.76 43.68 43.76 2.8K
13:02 43.76 43.82 43.76 43.82 1.2K
13:03 43.73 43.73 43.73 43.73 1.0K
13:04 43.73 43.73 43.66 43.68 0.9K
13:05 43.70 43.70 43.66 43.66 0.3K
13:06 43.66 43.66 43.66 43.66 0.3K
13:07 43.66 43.66 43.64 43.64 0.3K
13:08 43.64 43.64 43.64 43.64 0.4K
13:09 43.64 43.64 43.64 43.64 0.4K
13:10 43.64 43.68 43.64 43.68 0.4K
13:11 43.68 43.68 43.68 43.68 0.1K
13:12 43.68 43.68 43.65 43.65 0.4K
13:13 43.65 43.65 43.65 43.65 0.0K
13:14 43.64 43.64 43.64 43.64 0.6K
13:15 43.68 43.68 43.67 43.67 1.3K
13:16 43.67 43.67 43.67 43.67 0.4K
13:17 43.67 43.67 43.67 43.67 0.2K
13:18 43.67 43.67 43.60 43.60 1.4K
13:19 43.60 43.60 43.60 43.60 0.0K
13:20 43.69 43.69 43.64 43.64 17.2K
13:21 43.58 43.65 43.58 43.63 4.4K
13:22 43.66 43.66 43.63 43.63 9.1K
13:23 43.63 43.68 43.63 43.68 0.8K
13:24 43.67 43.69 43.67 43.69 0.9K
13:25 43.69 43.69 43.69 43.69 0.9K
13:26 43.69 43.69 43.67 43.67 0.5K
13:27 43.67 43.67 43.67 43.67 0.2K
13:28 43.60 43.60 43.60 43.60 0.7K
13:29 43.60 43.60 43.60 43.60 0.1K
13:30 43.63 43.63 43.63 43.63 1.2K
13:31 43.63 43.63 43.53 43.59 1.9K
13:32 43.59 43.71 43.59 43.65 3.6K
13:33 43.65 43.70 43.65 43.70 1.4K
13:34 43.70 43.70 43.70 43.70 0.3K
13:35 43.70 43.70 43.60 43.60 1.1K
13:36 43.60 43.60 43.60 43.60 0.2K
13:37 43.60 43.62 43.58 43.62 0.8K
13:38 43.62 43.62 43.59 43.59 1.1K
13:39 43.59 43.59 43.56 43.56 0.5K
13:40 43.53 43.53 43.53 43.53 0.5K
13:41 43.53 43.60 43.53 43.59 2.2K
13:42 43.59 43.59 43.56 43.56 2.0K
13:43 43.47 43.47 43.47 43.47 2.4K
13:44 43.47 43.47 43.44 43.46 2.2K
13:45 43.43 43.43 43.43 43.43 0.9K
13:46 43.43 43.47 43.43 43.47 1.1K
13:47 43.47 43.47 43.47 43.47 0.5K
13:48 43.47 43.47 43.40 43.40 2.0K
13:49 43.39 43.40 43.39 43.40 1.1K
13:50 43.40 43.40 43.40 43.40 0.3K
13:51 43.40 43.44 43.36 43.44 1.4K
13:52 43.44 43.44 43.31 43.31 1.4K
13:53 43.31 43.40 43.31 43.40 1.8K
13:54 43.43 43.45 43.39 43.39 1.6K
13:55 43.39 43.39 43.39 43.39 0.1K
13:56 43.39 43.39 43.39 43.39 0.0K
13:57 43.39 43.39 43.39 43.39 0.6K
13:58 43.39 43.41 43.39 43.41 2.8K
13:59 43.37 43.37 43.37 43.37 1.5K
14:00 43.37 43.38 43.37 43.38 0.7K
14:01 43.38 43.38 43.38 43.38 0.1K
14:02 43.38 43.38 43.38 43.38 0.5K
14:03 43.38 43.38 43.33 43.33 1.3K
14:04 43.33 43.33 43.33 43.33 0.4K
14:05 43.33 43.33 43.29 43.33 0.6K
14:06 43.33 43.33 43.33 43.33 0.2K
14:07 43.33 43.37 43.33 43.37 2.5K
14:08 43.38 43.38 43.36 43.36 2.2K
14:09 43.36 43.36 43.36 43.36 0.6K
14:10 43.36 43.36 43.36 43.36 2.5K
14:11 43.36 43.37 43.33 43.37 3.1K
14:12 43.37 43.37 43.37 43.37 1.0K
14:13 43.37 43.37 43.37 43.37 0.2K
14:14 43.37 43.37 43.37 43.37 0.2K
14:15 43.37 43.52 43.37 43.52 0.5K
14:16 43.52 43.52 43.52 43.52 0.3K
14:17 43.52 43.52 43.50 43.50 0.5K
14:18 43.50 43.51 43.50 43.50 0.8K
14:19 43.53 43.53 43.53 43.53 0.5K
14:20 43.53 43.55 43.53 43.55 1.2K
14:21 43.55 43.55 43.47 43.47 1.4K
14:22 43.47 43.47 43.47 43.47 0.4K
14:23 43.47 43.47 43.47 43.47 0.2K
14:24 43.47 43.47 43.43 43.43 1.0K
14:25 43.44 43.44 43.38 43.38 0.8K
14:26 43.38 43.38 43.37 43.37 1.2K
14:27 43.38 43.38 43.38 43.38 0.7K
14:28 43.41 43.41 43.41 43.41 0.5K
14:29 43.41 43.42 43.39 43.39 3.5K
14:30 43.39 43.39 43.39 43.39 0.1K
14:31 43.39 43.45 43.39 43.45 1.6K
14:32 43.45 43.50 43.45 43.50 1.0K
14:33 43.50 43.50 43.46 43.47 1.3K
14:34 43.47 43.47 43.42 43.44 1.1K
14:35 43.44 43.44 43.39 43.43 1.6K
14:36 43.43 43.47 43.43 43.47 1.8K
14:37 43.49 43.49 43.40 43.40 1.7K
14:38 43.43 43.43 43.43 43.43 0.8K
14:39 43.43 43.43 43.43 43.43 0.9K
14:40 43.41 43.41 43.37 43.38 0.8K
14:41 43.38 43.38 43.31 43.34 2.6K
14:42 43.29 43.31 43.29 43.31 0.9K
14:43 43.31 43.31 43.31 43.31 0.3K
14:44 43.31 43.31 43.29 43.29 0.4K
14:45 43.26 43.26 43.25 43.25 0.7K
14:46 43.28 43.32 43.28 43.32 2.1K
14:47 43.32 43.32 43.28 43.28 1.2K
14:48 43.28 43.32 43.28 43.32 1.7K
14:49 43.23 43.23 43.23 43.23 0.8K
14:50 43.24 43.24 43.24 43.24 1.0K
14:51 43.24 43.24 43.23 43.23 0.9K
14:52 43.23 43.27 43.21 43.27 1.8K
14:53 43.27 43.30 43.27 43.30 0.8K
14:54 43.30 43.30 43.27 43.27 0.6K
14:55 43.27 43.27 43.27 43.27 0.3K
14:56 43.27 43.27 43.27 43.27 1.0K
14:57 43.27 43.34 43.27 43.34 1.5K
14:58 43.34 43.34 43.34 43.34 0.5K
14:59 43.34 43.34 43.30 43.30 0.6K
15:00 43.30 43.37 43.30 43.37 0.7K
15:01 43.37 43.42 43.37 43.42 1.1K
15:02 43.45 43.54 43.45 43.54 2.0K
15:03 43.54 43.59 43.54 43.59 1.0K
15:04 43.59 43.59 43.53 43.56 1.9K
15:05 43.56 43.61 43.56 43.61 0.2K
15:06 43.61 43.65 43.61 43.62 0.8K
15:07 43.62 43.65 43.62 43.65 0.5K
15:08 43.70 43.70 43.70 43.70 0.9K
15:09 43.70 43.70 43.59 43.63 2.2K
15:10 43.63 43.63 43.58 43.58 1.4K
15:11 43.59 43.59 43.59 43.59 0.1K
15:12 43.59 43.59 43.59 43.59 0.6K
15:13 43.59 43.59 43.59 43.59 0.1K
15:14 43.59 43.59 43.59 43.59 0.4K
15:15 43.59 43.59 43.52 43.52 2.4K
15:16 43.55 43.60 43.55 43.60 2.1K
15:17 43.60 43.60 43.60 43.60 0.1K
15:18 43.60 43.60 43.60 43.60 0.2K
15:19 43.56 43.56 43.56 43.56 1.2K
15:20 43.59 43.59 43.59 43.59 1.2K
15:21 43.59 43.59 43.59 43.59 0.5K
15:22 43.61 43.66 43.61 43.63 0.5K
15:23 43.63 43.63 43.63 43.63 0.6K
15:24 43.68 43.68 43.59 43.59 1.9K
15:25 43.59 43.61 43.59 43.61 0.6K
15:26 43.61 43.62 43.61 43.62 1.7K
15:27 43.62 43.65 43.62 43.65 1.1K
15:28 43.65 43.65 43.62 43.62 0.6K
15:29 43.62 43.62 43.58 43.58 1.9K
15:30 43.58 43.60 43.58 43.60 0.7K
15:31 43.60 43.68 43.60 43.68 1.0K
15:32 43.68 43.69 43.67 43.69 1.1K
15:33 43.75 43.77 43.75 43.77 1.3K
15:34 43.73 43.73 43.71 43.71 1.8K
15:35 43.69 43.71 43.69 43.71 2.1K
15:36 43.73 43.73 43.67 43.68 2.0K
15:37 43.68 43.71 43.68 43.71 2.0K
15:38 43.71 43.76 43.71 43.72 2.6K
15:39 43.72 43.77 43.65 43.77 2.8K
15:40 43.77 43.77 43.74 43.74 0.4K
15:41 43.74 43.82 43.74 43.82 2.7K
15:42 43.80 43.80 43.72 43.72 2.3K
15:43 43.69 43.74 43.69 43.71 1.4K
15:44 43.72 43.77 43.72 43.75 5.3K
15:45 43.75 43.76 43.71 43.73 2.1K
15:46 43.73 43.73 43.73 43.73 1.0K
15:47 43.80 43.80 43.64 43.64 4.9K
15:48 43.65 43.73 43.65 43.69 4.9K
15:49 43.74 43.75 43.74 43.75 1.1K
15:50 43.73 43.88 43.73 43.86 2.8K
15:51 43.88 43.88 43.77 43.83 4.1K
15:52 43.83 43.90 43.83 43.90 5.0K
15:53 43.90 43.90 43.83 43.83 4.4K
15:54 43.83 43.86 43.83 43.86 4.5K
15:55 43.86 44.00 43.86 44.00 6.2K
15:56 43.95 43.96 43.92 43.96 7.2K
15:57 43.94 44.04 43.94 44.04 8.1K
15:58 44.04 44.08 44.04 44.08 7.7K
15:59 44.10 44.18 44.10 44.18 7.3K
16:00 44.18 44.18 43.20 44.05 152.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available