Rambus

RMBS
🏛️ usa →
103.71
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 48.38 49.07 48.38 49.07 0.0K
09:32 49.07 49.07 49.07 49.07 0.0K
09:33 49.07 49.07 49.07 49.07 0.0K
09:34 49.07 49.07 49.07 49.07 0.0K
09:35 48.70 48.70 48.70 48.70 15.7K
09:36 48.70 48.70 48.70 48.70 0.0K
09:37 48.70 48.70 48.70 48.70 0.0K
09:38 48.70 48.70 48.70 48.70 0.0K
09:39 49.53 49.53 49.53 49.53 4.5K
09:40 49.53 49.53 49.53 49.53 0.0K
09:41 49.53 49.53 49.53 49.53 0.0K
09:42 49.53 49.53 49.53 49.53 0.0K
09:43 49.53 49.53 49.53 49.53 0.0K
09:44 49.53 49.53 49.53 49.53 0.0K
09:45 49.15 49.15 49.15 49.15 4.4K
09:46 49.15 49.15 49.15 49.15 0.0K
09:47 49.15 49.15 49.15 49.15 0.0K
09:48 49.15 49.15 49.15 49.15 0.0K
09:49 49.15 49.15 49.15 49.15 0.0K
09:50 49.15 49.15 49.15 49.15 0.0K
09:51 49.54 49.54 49.54 49.54 5.4K
09:52 49.51 49.51 49.51 49.51 0.9K
09:53 49.51 49.51 49.51 49.51 0.0K
09:54 49.51 49.51 49.51 49.51 0.0K
09:55 49.51 49.51 49.51 49.51 0.0K
09:56 49.47 49.47 49.44 49.44 12.2K
09:57 49.44 49.44 49.40 49.40 0.7K
09:58 49.40 49.40 48.95 48.95 14.0K
09:59 48.95 49.07 48.95 49.07 2.8K
10:00 49.07 49.07 49.07 49.07 0.2K
10:01 49.06 49.06 49.01 49.04 1.4K
10:02 49.04 49.25 49.04 49.15 1.6K
10:03 49.25 49.25 49.25 49.25 3.4K
10:04 49.25 49.25 49.10 49.10 1.4K
10:05 49.10 49.21 49.10 49.15 2.9K
10:06 49.15 49.15 49.15 49.15 0.1K
10:07 49.15 49.15 49.15 49.15 0.5K
10:08 49.15 49.24 49.15 49.24 2.1K
10:09 49.24 49.26 49.24 49.26 1.5K
10:10 49.26 49.41 49.26 49.41 0.7K
10:11 49.41 49.46 49.40 49.46 0.9K
10:12 49.46 49.50 49.46 49.50 0.7K
10:13 49.50 49.50 49.45 49.46 1.1K
10:14 49.46 49.49 49.46 49.49 0.7K
10:15 49.49 49.49 49.36 49.36 1.7K
10:16 49.36 49.36 49.36 49.36 0.3K
10:17 49.26 49.26 49.26 49.26 1.4K
10:18 49.26 49.26 49.26 49.26 0.4K
10:19 49.26 49.26 49.18 49.18 0.6K
10:20 49.18 49.18 49.18 49.18 0.1K
10:21 49.18 49.18 49.18 49.18 0.3K
10:22 49.17 49.26 49.17 49.26 1.0K
10:23 49.26 49.26 48.98 49.03 1.3K
10:24 49.03 49.03 49.03 49.03 0.4K
10:25 49.03 49.03 49.03 49.03 0.8K
10:26 49.03 49.03 48.95 48.95 0.9K
10:27 48.95 48.95 48.95 48.95 0.3K
10:28 49.03 49.03 49.03 49.03 0.2K
10:29 49.03 49.03 48.93 48.97 1.7K
10:30 48.93 49.00 48.93 49.00 0.7K
10:31 49.00 49.00 48.94 48.94 0.4K
10:32 48.94 48.94 48.79 48.79 0.2K
10:33 48.79 48.79 48.78 48.78 0.6K
10:34 48.78 48.99 48.78 48.97 0.8K
10:35 48.97 49.11 48.97 49.11 1.0K
10:36 49.05 49.05 48.99 48.99 1.2K
10:37 48.99 49.05 48.99 49.05 0.9K
10:38 48.98 48.98 48.98 48.98 0.2K
10:39 48.96 49.04 48.96 49.04 0.2K
10:40 49.04 49.04 49.04 49.04 0.3K
10:41 49.04 49.04 49.04 49.04 0.1K
10:42 49.04 49.04 49.04 49.04 0.3K
10:43 49.04 49.04 49.04 49.04 0.3K
10:44 49.04 49.04 49.04 49.04 0.0K
10:45 49.04 49.18 49.04 49.18 1.5K
10:46 49.18 49.20 49.18 49.20 0.4K
10:47 49.21 49.21 49.21 49.21 0.7K
10:48 49.18 49.18 49.18 49.18 0.2K
10:49 49.20 49.21 49.19 49.21 1.0K
10:50 49.28 49.28 49.24 49.24 0.8K
10:51 49.24 49.24 49.16 49.16 2.6K
10:52 49.19 49.19 49.16 49.16 1.4K
10:53 49.23 49.28 49.23 49.28 1.7K
10:54 49.28 49.29 49.28 49.28 1.2K
10:55 49.28 49.28 49.28 49.28 0.5K
10:56 49.28 49.28 49.27 49.27 0.6K
10:57 49.27 49.27 49.17 49.17 1.7K
10:58 49.17 49.22 49.17 49.22 3.1K
10:59 49.31 49.31 49.31 49.31 0.6K
11:00 49.31 49.53 49.31 49.53 3.9K
11:01 49.53 49.55 49.52 49.55 1.2K
11:02 49.55 49.55 49.46 49.46 1.8K
11:03 49.46 49.46 49.46 49.46 1.9K
11:04 49.46 49.46 49.44 49.44 0.8K
11:05 49.44 49.46 49.44 49.46 1.0K
11:06 49.46 49.53 49.46 49.53 0.4K
11:07 49.53 49.53 49.53 49.53 0.1K
11:08 49.53 49.53 49.53 49.53 0.2K
11:09 49.53 49.53 49.48 49.48 0.4K
11:10 49.48 49.48 49.48 49.48 0.2K
11:11 49.48 49.50 49.48 49.50 1.6K
11:12 49.50 49.50 49.50 49.50 0.9K
11:13 49.50 49.50 49.50 49.50 0.1K
11:14 49.50 49.50 49.50 49.50 0.2K
11:15 49.50 49.50 49.50 49.50 0.2K
11:16 49.50 49.50 49.47 49.48 1.3K
11:17 49.50 49.52 49.48 49.52 4.2K
11:18 49.65 49.65 49.64 49.64 6.2K
11:19 49.64 49.70 49.64 49.70 1.3K
11:20 49.70 49.70 49.70 49.70 0.5K
11:21 49.70 49.76 49.70 49.76 0.8K
11:22 49.76 49.76 49.76 49.76 0.4K
11:23 49.76 49.77 49.76 49.77 1.3K
11:24 49.77 49.77 49.77 49.77 0.3K
11:25 49.77 49.83 49.77 49.83 0.4K
11:26 49.83 49.92 49.83 49.92 3.3K
11:27 49.93 49.93 49.92 49.93 20.2K
11:28 49.92 49.92 49.91 49.91 2.4K
11:29 49.94 49.95 49.92 49.94 10.0K
11:30 49.89 49.91 49.89 49.90 24.4K
11:31 49.90 49.97 49.90 49.95 12.0K
11:32 49.94 50.00 49.94 50.00 1.5K
11:33 50.00 50.01 50.00 50.01 0.7K
11:34 49.96 50.01 49.87 49.87 10.8K
11:35 49.92 49.92 49.90 49.90 1.8K
11:36 49.90 49.90 49.90 49.90 0.3K
11:37 49.89 49.89 49.76 49.82 4.1K
11:38 49.82 49.82 49.81 49.81 0.5K
11:39 49.81 49.81 49.71 49.71 2.9K
11:40 49.71 49.78 49.71 49.78 0.8K
11:41 49.78 49.78 49.78 49.78 0.7K
11:42 49.78 49.92 49.78 49.92 0.4K
11:43 49.92 49.92 49.92 49.92 0.2K
11:44 49.89 49.89 49.81 49.81 3.9K
11:45 49.81 49.84 49.81 49.84 0.8K
11:46 49.84 49.84 49.78 49.82 1.2K
11:47 49.82 49.82 49.82 49.82 0.2K
11:48 49.82 49.82 49.75 49.79 1.4K
11:49 49.79 49.79 49.74 49.74 0.5K
11:50 49.74 49.79 49.74 49.79 0.6K
11:51 49.79 49.79 49.77 49.77 1.1K
11:52 49.77 49.77 49.75 49.75 1.4K
11:53 49.75 49.75 49.69 49.69 2.6K
11:54 49.70 49.70 49.63 49.63 2.1K
11:55 49.63 49.65 49.63 49.65 0.5K
11:56 49.65 49.65 49.62 49.62 4.0K
11:57 49.62 49.62 49.62 49.62 1.2K
11:58 49.62 49.64 49.62 49.64 0.7K
11:59 49.64 49.73 49.64 49.72 2.1K
12:00 49.72 49.72 49.72 49.72 0.3K
12:01 49.72 49.72 49.72 49.72 0.2K
12:02 49.72 49.86 49.72 49.86 2.3K
12:03 49.86 49.86 49.73 49.73 1.7K
12:04 49.73 49.83 49.72 49.83 5.2K
12:05 49.83 49.83 49.83 49.83 1.3K
12:06 49.83 49.83 49.81 49.81 6.5K
12:07 49.81 49.81 49.81 49.81 0.3K
12:08 49.81 49.90 49.81 49.90 0.4K
12:09 49.90 49.94 49.90 49.94 0.8K
12:10 49.97 49.97 49.97 49.97 0.3K
12:11 49.97 49.97 49.88 49.88 0.8K
12:12 49.96 49.96 49.86 49.86 1.6K
12:13 49.92 49.92 49.90 49.90 1.5K
12:14 49.90 49.90 49.87 49.87 0.8K
12:15 49.87 49.87 49.87 49.87 0.4K
12:16 49.87 49.90 49.87 49.90 0.7K
12:17 49.90 49.93 49.90 49.93 0.6K
12:18 49.93 49.93 49.93 49.93 0.1K
12:19 49.93 49.93 49.93 49.93 0.0K
12:20 49.99 49.99 49.99 49.99 1.2K
12:21 49.99 49.99 49.99 49.99 0.3K
12:22 49.99 49.99 49.99 49.99 0.9K
12:23 49.99 50.05 49.99 50.05 0.3K
12:24 50.05 50.08 50.05 50.08 0.4K
12:25 50.08 50.11 50.08 50.11 1.8K
12:26 50.10 50.15 50.10 50.15 0.8K
12:27 50.15 50.15 50.02 50.02 2.0K
12:28 49.99 50.03 49.99 50.03 0.7K
12:29 50.03 50.03 50.03 50.03 0.1K
12:30 50.03 50.03 50.02 50.02 0.5K
12:31 50.02 50.02 50.02 50.02 0.1K
12:32 50.02 50.05 50.02 50.05 1.3K
12:33 50.03 50.05 50.03 50.05 0.7K
12:34 50.05 50.05 50.05 50.05 1.1K
12:35 50.05 50.05 50.05 50.05 0.0K
12:36 50.15 50.17 50.15 50.17 0.8K
12:37 50.17 50.18 50.17 50.18 0.2K
12:38 50.18 50.19 50.18 50.19 0.4K
12:39 50.19 50.19 50.19 50.19 0.2K
12:40 50.19 50.23 50.19 50.23 0.8K
12:41 50.23 50.26 50.23 50.26 0.8K
12:42 50.26 50.26 50.26 50.26 0.0K
12:43 50.33 50.33 50.33 50.33 1.5K
12:44 50.33 50.44 50.33 50.44 1.1K
12:45 50.44 50.44 50.32 50.34 0.6K
12:46 50.34 50.34 50.34 50.34 0.1K
12:47 50.34 50.34 50.34 50.34 0.3K
12:48 50.33 50.33 50.18 50.23 5.6K
12:49 50.23 50.23 50.23 50.23 0.3K
12:50 50.23 50.23 50.23 50.23 0.4K
12:51 50.23 50.24 50.21 50.21 2.2K
12:52 50.21 50.26 50.21 50.24 0.6K
12:53 50.24 50.35 50.24 50.35 1.5K
12:54 50.35 50.37 50.35 50.37 0.5K
12:55 50.37 50.37 50.37 50.37 0.4K
12:56 50.37 50.37 50.37 50.37 0.1K
12:57 50.37 50.37 50.37 50.37 0.5K
12:58 50.37 50.37 50.36 50.36 1.4K
12:59 50.36 50.36 50.30 50.35 0.5K
13:00 50.47 50.47 50.46 50.46 1.6K
13:01 50.48 50.48 50.40 50.41 1.7K
13:02 50.41 50.41 50.41 50.41 0.2K
13:03 50.39 50.39 50.39 50.39 0.5K
13:04 50.33 50.33 50.32 50.32 0.7K
13:05 50.32 50.32 50.32 50.32 0.2K
13:06 50.32 50.48 50.32 50.48 4.5K
13:07 50.48 50.48 50.48 50.48 0.0K
13:08 50.48 50.48 50.48 50.48 0.3K
13:09 50.48 50.48 50.48 50.48 0.0K
13:10 50.57 50.57 50.57 50.57 0.4K
13:11 50.57 50.57 50.46 50.46 0.4K
13:12 50.46 50.52 50.46 50.52 0.7K
13:13 50.52 50.52 50.52 50.52 0.1K
13:14 50.52 50.56 50.52 50.56 0.3K
13:15 50.58 50.58 50.58 50.58 1.0K
13:16 50.58 50.59 50.58 50.59 0.7K
13:17 50.59 50.59 50.59 50.59 0.2K
13:18 50.63 50.63 50.62 50.62 1.7K
13:19 50.62 50.62 50.62 50.62 0.3K
13:20 50.62 50.62 50.62 50.62 0.0K
13:21 50.62 50.62 50.62 50.62 0.0K
13:22 50.62 50.63 50.62 50.63 0.5K
13:23 50.63 50.66 50.63 50.66 0.4K
13:24 50.70 50.70 50.60 50.62 9.0K
13:25 50.59 50.62 50.59 50.61 2.6K
13:26 50.61 50.61 50.58 50.60 2.9K
13:27 50.60 50.66 50.60 50.66 4.9K
13:28 50.66 50.66 50.61 50.61 0.4K
13:29 50.61 50.64 50.61 50.61 1.4K
13:30 50.61 50.69 50.61 50.69 1.4K
13:31 50.69 50.69 50.69 50.69 1.0K
13:32 50.69 50.69 50.54 50.54 1.8K
13:33 50.59 50.59 50.59 50.59 3.0K
13:34 50.59 50.68 50.59 50.68 1.3K
13:35 50.67 50.67 50.60 50.60 0.7K
13:36 50.60 50.60 50.56 50.56 1.4K
13:37 50.56 50.56 50.56 50.56 0.4K
13:38 50.56 50.59 50.56 50.58 1.2K
13:39 50.58 50.58 50.36 50.36 6.0K
13:40 50.41 50.41 50.27 50.27 2.5K
13:41 50.27 50.33 50.23 50.32 2.9K
13:42 50.31 50.46 50.31 50.46 1.5K
13:43 50.43 50.43 50.34 50.34 0.7K
13:44 50.34 50.34 50.31 50.31 0.8K
13:45 50.31 50.34 50.31 50.34 0.8K
13:46 50.34 50.34 50.31 50.31 1.6K
13:47 50.31 50.35 50.22 50.22 1.8K
13:48 50.17 50.17 50.17 50.17 1.3K
13:49 50.17 50.17 50.17 50.17 0.8K
13:50 50.17 50.17 50.15 50.17 3.4K
13:51 50.13 50.13 50.10 50.10 2.3K
13:52 50.10 50.10 50.06 50.06 0.4K
13:53 50.06 50.07 50.03 50.03 3.1K
13:54 50.03 50.03 50.03 50.03 0.5K
13:55 50.06 50.06 50.03 50.03 0.9K
13:56 50.07 50.07 50.00 50.02 5.8K
13:57 50.03 50.03 49.94 49.98 8.5K
13:58 49.98 49.98 49.95 49.98 0.5K
13:59 50.01 50.01 50.01 50.01 0.5K
14:00 50.01 50.14 50.01 50.14 0.8K
14:01 50.19 50.19 50.17 50.17 0.5K
14:02 50.17 50.17 50.17 50.17 0.0K
14:03 50.17 50.25 50.17 50.25 3.9K
14:04 50.25 50.32 50.25 50.26 1.5K
14:05 50.38 50.38 50.32 50.32 0.7K
14:06 50.32 50.32 50.32 50.32 0.2K
14:07 50.32 50.35 50.32 50.35 0.3K
14:08 50.40 50.42 50.39 50.39 1.2K
14:09 50.39 50.39 50.39 50.39 0.3K
14:10 50.39 50.45 50.38 50.45 0.9K
14:11 50.45 50.45 50.43 50.43 0.9K
14:12 50.43 50.43 50.43 50.43 0.2K
14:13 50.43 50.44 50.43 50.44 0.7K
14:14 50.44 50.44 50.43 50.43 1.1K
14:15 50.43 50.43 50.34 50.34 4.5K
14:16 50.33 50.33 50.33 50.33 1.4K
14:17 50.33 50.39 50.33 50.39 4.1K
14:18 50.40 50.42 50.38 50.42 1.3K
14:19 50.42 50.43 50.42 50.43 0.4K
14:20 50.43 50.43 50.43 50.43 0.1K
14:21 50.43 50.45 50.43 50.45 0.8K
14:22 50.45 50.50 50.45 50.50 0.5K
14:23 50.53 50.53 50.53 50.53 0.5K
14:24 50.55 50.55 50.50 50.54 1.4K
14:25 50.54 50.54 50.54 50.54 0.2K
14:26 50.53 50.55 50.53 50.55 1.1K
14:27 50.53 50.53 50.51 50.51 5.1K
14:28 50.52 50.52 50.51 50.51 1.8K
14:29 50.45 50.51 50.45 50.51 5.6K
14:30 50.51 50.54 50.51 50.54 3.5K
14:31 50.54 50.58 50.54 50.57 6.1K
14:32 50.57 50.62 50.57 50.58 2.1K
14:33 50.64 50.79 50.64 50.74 4.3K
14:34 50.74 50.74 50.74 50.74 1.4K
14:35 50.72 50.72 50.69 50.69 5.6K
14:36 50.63 50.64 50.63 50.64 4.8K
14:37 50.57 50.69 50.57 50.69 3.4K
14:38 50.77 50.77 50.77 50.77 0.5K
14:39 50.64 50.64 50.64 50.64 0.6K
14:40 50.64 50.64 50.64 50.64 0.2K
14:41 50.64 50.64 50.64 50.64 0.1K
14:42 50.75 50.75 50.66 50.66 1.1K
14:43 50.75 50.79 50.75 50.79 0.3K
14:44 50.79 50.79 50.79 50.79 0.2K
14:45 50.79 50.79 50.79 50.79 0.8K
14:46 50.79 50.79 50.79 50.79 0.1K
14:47 50.79 50.79 50.77 50.77 1.3K
14:48 50.79 50.79 50.77 50.77 1.3K
14:49 50.76 50.82 50.76 50.82 4.8K
14:50 50.84 50.84 50.79 50.79 2.1K
14:51 50.79 50.79 50.78 50.78 8.0K
14:52 50.81 50.81 50.72 50.72 5.0K
14:53 50.71 50.71 50.67 50.67 1.3K
14:54 50.64 50.73 50.64 50.73 2.4K
14:55 50.73 50.73 50.73 50.73 0.6K
14:56 50.73 50.73 50.71 50.73 0.7K
14:57 50.73 50.73 50.65 50.67 1.6K
14:58 50.67 50.72 50.67 50.72 2.0K
14:59 50.72 50.76 50.72 50.76 1.4K
15:00 50.78 50.78 50.67 50.67 1.3K
15:01 50.74 50.74 50.74 50.74 1.1K
15:02 50.74 50.74 50.70 50.70 0.4K
15:03 50.70 50.70 50.70 50.70 0.3K
15:04 50.70 50.70 50.70 50.70 0.2K
15:05 50.70 50.73 50.70 50.73 0.6K
15:06 50.70 50.70 50.70 50.70 2.7K
15:07 50.70 50.77 50.70 50.77 3.4K
15:08 50.77 50.77 50.77 50.77 1.3K
15:09 50.77 50.79 50.77 50.77 1.3K
15:10 50.77 50.82 50.77 50.82 0.8K
15:11 50.83 50.83 50.83 50.83 0.5K
15:12 50.85 50.85 50.78 50.78 2.1K
15:13 50.80 50.80 50.80 50.80 1.0K
15:14 50.80 50.80 50.75 50.75 4.9K
15:15 50.75 50.80 50.75 50.80 2.4K
15:16 50.80 50.80 50.78 50.78 1.8K
15:17 50.77 50.80 50.77 50.80 1.5K
15:18 50.80 50.80 50.80 50.80 0.3K
15:19 50.80 50.80 50.80 50.80 0.4K
15:20 50.80 50.80 50.79 50.79 2.0K
15:21 50.76 50.78 50.76 50.78 2.2K
15:22 50.78 50.83 50.78 50.83 2.5K
15:23 50.83 50.83 50.80 50.80 0.7K
15:24 50.80 50.80 50.80 50.80 0.3K
15:25 50.80 50.84 50.80 50.84 0.7K
15:26 50.84 50.84 50.81 50.82 0.9K
15:27 50.79 50.82 50.79 50.82 3.0K
15:28 50.83 50.83 50.83 50.83 0.5K
15:29 50.83 50.83 50.82 50.82 1.4K
15:30 50.85 50.85 50.82 50.82 2.1K
15:31 50.82 50.82 50.78 50.78 5.4K
15:32 50.81 50.83 50.77 50.77 8.3K
15:33 50.76 50.77 50.73 50.73 3.4K
15:34 50.75 50.85 50.75 50.84 3.3K
15:35 50.84 50.84 50.84 50.84 0.6K
15:36 50.77 50.86 50.77 50.85 6.9K
15:37 50.85 50.89 50.84 50.84 4.0K
15:38 50.78 50.78 50.78 50.78 2.8K
15:39 50.75 50.75 50.74 50.75 2.1K
15:40 50.74 50.74 50.73 50.73 3.0K
15:41 50.73 50.75 50.70 50.70 5.5K
15:42 50.70 50.70 50.63 50.63 2.0K
15:43 50.63 50.69 50.63 50.69 3.2K
15:44 50.72 50.72 50.66 50.66 2.0K
15:45 50.66 50.69 50.66 50.68 1.9K
15:46 50.68 50.70 50.67 50.70 2.1K
15:47 50.70 50.70 50.66 50.66 6.2K
15:48 50.63 50.65 50.62 50.65 5.0K
15:49 50.65 50.74 50.65 50.74 2.4K
15:50 50.73 50.73 50.70 50.70 10.0K
15:51 50.70 50.79 50.70 50.76 10.9K
15:52 50.76 50.77 50.75 50.77 12.2K
15:53 50.74 50.82 50.74 50.82 6.5K
15:54 50.85 50.87 50.84 50.87 6.0K
15:55 50.88 51.00 50.88 51.00 14.2K
15:56 50.99 50.99 50.91 50.93 21.3K
15:57 50.93 50.94 50.91 50.92 14.7K
15:58 50.91 50.97 50.91 50.97 14.6K
15:59 50.96 50.96 50.90 50.90 13.4K
16:00 50.95 50.95 50.90 50.94 170.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available