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 52.00 54.47 50.95 51.96 54.5K
09:32 51.96 52.06 51.96 52.06 3.0K
09:33 52.06 52.12 51.27 51.27 30.0K
09:34 51.00 51.16 50.35 50.35 25.4K
09:35 50.35 50.35 50.30 50.30 3.2K
09:36 50.47 50.76 50.44 50.76 3.7K
09:37 50.74 51.23 50.74 51.23 17.2K
09:38 51.54 51.54 50.80 50.83 45.7K
09:39 50.75 50.75 50.21 50.53 11.3K
09:40 50.49 50.89 50.33 50.89 7.8K
09:41 50.89 51.08 50.89 51.08 9.8K
09:42 50.98 51.00 50.94 50.94 2.3K
09:43 50.94 50.94 50.94 50.94 2.2K
09:44 50.90 51.05 50.90 51.05 4.2K
09:45 51.05 51.05 51.05 51.05 0.5K
09:46 50.95 50.95 50.67 50.69 11.7K
09:47 50.68 50.68 50.65 50.65 2.4K
09:48 50.50 50.55 50.37 50.55 23.7K
09:49 50.55 50.55 50.55 50.55 1.5K
09:50 50.55 50.72 50.55 50.72 2.0K
09:51 50.72 51.01 50.72 51.00 2.7K
09:52 51.01 51.03 50.72 50.72 9.0K
09:53 50.75 50.75 50.75 50.75 1.0K
09:54 50.30 50.39 50.30 50.39 9.9K
09:55 50.40 50.45 50.36 50.36 1.5K
09:56 50.36 50.39 50.29 50.30 3.0K
09:57 50.30 50.30 50.22 50.22 0.4K
09:58 50.20 50.22 50.18 50.22 3.1K
09:59 50.22 50.22 50.00 50.00 5.5K
10:00 50.13 50.14 50.10 50.14 8.7K
10:01 50.00 50.14 49.69 49.94 7.3K
10:02 49.94 50.15 49.94 49.94 21.6K
10:03 49.90 49.96 49.90 49.95 1.3K
10:04 49.82 49.95 49.82 49.94 4.7K
10:05 49.94 49.97 49.82 49.82 4.8K
10:06 49.82 49.82 49.69 49.69 11.0K
10:07 49.69 50.25 49.69 50.25 10.5K
10:08 50.25 50.25 50.10 50.10 0.9K
10:09 50.08 50.16 49.98 49.98 3.6K
10:10 50.14 50.16 50.14 50.16 2.3K
10:11 50.16 50.36 50.16 50.36 0.8K
10:12 50.36 50.36 50.23 50.23 0.9K
10:13 50.23 50.25 50.23 50.25 1.9K
10:14 50.33 50.33 50.32 50.32 1.0K
10:15 49.97 49.97 49.82 49.91 17.2K
10:16 49.91 49.91 49.91 49.91 0.5K
10:17 49.91 49.91 49.73 49.73 4.2K
10:18 49.73 49.76 49.73 49.76 1.0K
10:19 49.64 49.93 49.64 49.69 2.1K
10:20 49.68 49.68 49.68 49.68 1.1K
10:21 49.78 49.90 49.78 49.85 2.8K
10:22 49.85 49.85 49.79 49.83 2.1K
10:23 49.86 50.13 49.86 50.13 47.0K
10:24 50.13 50.13 49.95 49.95 8.5K
10:25 49.95 49.95 49.91 49.92 2.8K
10:26 49.86 49.86 49.60 49.77 8.8K
10:27 49.77 49.77 49.69 49.69 0.6K
10:28 49.69 49.69 49.48 49.48 3.2K
10:29 49.45 49.45 49.35 49.35 0.7K
10:30 49.35 49.40 49.35 49.40 0.3K
10:31 49.40 49.52 49.35 49.52 4.5K
10:32 49.52 49.81 49.52 49.81 2.7K
10:33 49.69 49.88 49.69 49.85 2.3K
10:34 49.98 50.13 49.94 50.13 3.0K
10:35 50.13 50.32 50.13 50.23 4.3K
10:36 50.23 50.25 50.16 50.25 1.2K
10:37 50.31 50.37 50.31 50.36 2.8K
10:38 50.42 50.67 50.40 50.67 9.4K
10:39 50.56 50.67 50.56 50.67 4.4K
10:40 50.67 50.67 50.43 50.43 4.5K
10:41 50.43 50.50 50.43 50.50 1.8K
10:42 50.50 50.50 50.50 50.50 0.2K
10:43 50.50 50.50 50.35 50.35 1.8K
10:44 50.33 50.33 50.32 50.32 2.4K
10:45 50.32 50.33 50.30 50.30 1.0K
10:46 50.30 50.32 50.30 50.32 1.0K
10:47 50.32 50.32 50.32 50.32 0.9K
10:48 50.32 50.32 50.20 50.20 2.7K
10:49 50.12 50.12 50.12 50.12 0.3K
10:50 50.17 50.21 50.17 50.21 3.3K
10:51 50.07 50.09 49.99 50.09 3.6K
10:52 50.14 50.14 50.08 50.08 1.5K
10:53 50.08 50.15 50.08 50.15 0.6K
10:54 50.15 50.15 50.09 50.10 0.6K
10:55 50.15 50.20 50.15 50.20 2.3K
10:56 50.20 50.29 50.20 50.29 3.5K
10:57 50.29 50.38 50.29 50.34 3.8K
10:58 50.34 50.34 50.12 50.12 5.7K
10:59 50.12 50.18 50.12 50.18 0.6K
11:00 50.18 50.18 50.18 50.18 2.4K
11:01 50.18 50.18 50.18 50.18 0.4K
11:02 50.18 50.34 50.18 50.22 3.9K
11:03 50.22 50.22 50.15 50.15 1.9K
11:04 50.27 50.28 50.18 50.18 3.4K
11:05 50.24 50.24 50.13 50.13 2.0K
11:06 50.13 50.22 50.11 50.11 3.1K
11:07 50.11 50.15 50.09 50.15 5.1K
11:08 50.15 50.15 50.13 50.13 0.6K
11:09 50.10 50.31 50.10 50.31 7.5K
11:10 50.31 50.31 50.25 50.31 1.0K
11:11 50.31 50.32 50.31 50.32 2.2K
11:12 50.30 50.30 50.15 50.15 16.5K
11:13 50.14 50.14 50.14 50.14 0.3K
11:14 50.14 50.14 50.05 50.05 3.1K
11:15 50.05 50.19 50.05 50.19 0.7K
11:16 50.15 50.16 50.15 50.16 1.4K
11:17 50.16 50.20 50.16 50.20 2.6K
11:18 50.20 50.20 49.99 49.99 3.4K
11:19 49.99 49.99 49.93 49.99 0.9K
11:20 49.99 50.07 49.98 50.07 14.5K
11:21 50.07 50.10 50.07 50.10 1.9K
11:22 50.10 50.20 50.10 50.20 1.4K
11:23 50.20 50.20 50.10 50.10 4.8K
11:24 50.10 50.30 50.10 50.30 6.9K
11:25 50.29 50.30 50.18 50.18 2.8K
11:26 50.18 50.18 50.18 50.18 0.3K
11:27 50.18 50.18 50.18 50.18 1.1K
11:28 50.18 50.18 50.18 50.18 0.5K
11:29 50.30 50.40 50.30 50.40 3.2K
11:30 50.40 50.58 50.40 50.46 6.5K
11:31 50.46 50.46 50.28 50.28 6.0K
11:32 50.29 50.29 50.29 50.29 1.5K
11:33 50.29 50.52 50.29 50.52 1.6K
11:34 50.52 50.52 50.41 50.41 3.2K
11:35 50.41 50.43 50.41 50.43 1.6K
11:36 50.41 50.41 50.33 50.34 2.5K
11:37 50.20 50.20 50.15 50.15 3.5K
11:38 50.16 50.16 50.16 50.16 1.8K
11:39 50.16 50.17 50.16 50.17 1.1K
11:40 50.17 50.17 50.13 50.13 0.9K
11:41 50.13 50.15 50.13 50.15 1.1K
11:42 50.13 50.13 50.13 50.13 2.4K
11:43 50.16 50.24 50.15 50.15 6.2K
11:44 50.19 50.21 50.12 50.16 3.7K
11:45 50.18 50.21 50.18 50.21 2.4K
11:46 50.21 50.21 50.21 50.21 0.2K
11:47 50.21 50.21 50.21 50.21 0.3K
11:48 50.21 50.21 50.15 50.15 2.5K
11:49 50.15 50.15 50.09 50.10 5.3K
11:50 50.19 50.28 50.19 50.22 4.4K
11:51 50.22 50.29 50.22 50.29 1.9K
11:52 50.29 50.41 50.29 50.41 1.0K
11:53 50.43 50.43 50.32 50.35 5.4K
11:54 50.27 50.27 50.25 50.25 1.2K
11:55 50.25 50.33 50.25 50.33 1.1K
11:56 50.29 50.29 50.29 50.29 0.9K
11:57 50.29 50.29 50.29 50.29 0.2K
11:58 50.29 50.29 50.24 50.24 3.6K
11:59 50.24 50.24 50.24 50.24 0.2K
12:00 50.30 50.31 50.27 50.31 3.2K
12:01 50.29 50.29 50.29 50.29 1.2K
12:02 50.29 50.29 50.29 50.29 0.3K
12:03 50.31 50.31 50.31 50.31 0.5K
12:04 50.31 50.31 50.31 50.31 1.8K
12:05 50.31 50.36 50.31 50.36 0.9K
12:06 50.47 50.47 50.37 50.37 5.5K
12:07 50.37 50.37 50.26 50.26 7.0K
12:08 50.26 50.26 50.10 50.10 2.4K
12:09 50.10 50.10 50.10 50.10 0.6K
12:10 50.09 50.10 50.07 50.10 3.8K
12:11 50.10 50.13 50.10 50.13 1.7K
12:12 50.13 50.15 50.12 50.12 0.8K
12:13 50.12 50.27 50.12 50.27 3.4K
12:14 50.17 50.24 50.17 50.24 1.2K
12:15 50.24 50.30 50.24 50.30 0.8K
12:16 50.30 50.33 50.30 50.33 0.9K
12:17 50.34 50.42 50.34 50.41 3.6K
12:18 50.41 50.41 50.34 50.34 13.6K
12:19 50.28 50.28 50.17 50.17 3.8K
12:20 50.17 50.21 50.17 50.20 4.8K
12:21 50.16 50.24 50.16 50.24 5.1K
12:22 50.24 50.25 50.19 50.25 0.8K
12:23 50.25 50.25 50.18 50.18 0.5K
12:24 50.18 50.34 50.18 50.34 5.0K
12:25 50.34 50.42 50.34 50.42 9.9K
12:26 50.42 50.42 50.28 50.28 4.8K
12:27 50.28 50.28 50.18 50.18 4.9K
12:28 50.18 50.18 50.18 50.18 0.1K
12:29 50.23 50.27 50.23 50.27 1.9K
12:30 50.23 50.26 50.16 50.16 3.9K
12:31 50.16 50.16 50.12 50.12 1.6K
12:32 50.16 50.23 50.16 50.23 3.6K
12:33 50.23 50.27 50.22 50.22 3.7K
12:34 50.27 50.27 50.27 50.27 0.4K
12:35 50.30 50.30 50.30 50.30 1.4K
12:36 50.30 50.34 50.30 50.34 1.7K
12:37 50.25 50.32 50.25 50.32 2.5K
12:38 50.33 50.38 50.33 50.36 10.8K
12:39 50.36 50.36 50.25 50.25 2.2K
12:40 50.25 50.28 50.23 50.23 0.7K
12:41 50.23 50.23 50.23 50.23 0.4K
12:42 50.32 50.35 50.32 50.35 5.3K
12:43 50.35 50.52 50.35 50.52 10.8K
12:44 50.48 50.50 50.41 50.50 5.0K
12:45 50.50 50.50 50.36 50.36 1.2K
12:46 50.36 50.38 50.36 50.38 1.6K
12:47 50.38 50.38 50.38 50.38 1.5K
12:48 50.38 50.38 50.26 50.26 1.8K
12:49 50.26 50.26 50.18 50.18 1.0K
12:50 50.18 50.18 50.14 50.16 1.0K
12:51 50.16 50.16 50.06 50.06 3.6K
12:52 50.06 50.06 49.95 49.99 11.6K
12:53 49.99 50.01 49.99 50.01 0.6K
12:54 50.01 50.06 50.01 50.06 2.2K
12:55 50.06 50.06 50.03 50.06 1.1K
12:56 50.06 50.06 49.96 49.96 6.8K
12:57 49.95 50.00 49.95 50.00 5.4K
12:58 49.96 50.03 49.92 50.03 3.5K
12:59 50.03 50.18 50.03 50.18 2.1K
13:00 50.18 50.24 50.18 50.20 2.9K
13:01 50.20 50.20 50.11 50.13 2.3K
13:02 50.12 50.12 50.11 50.11 0.5K
13:03 50.11 50.11 50.11 50.11 0.5K
13:04 50.11 50.14 50.11 50.11 2.2K
13:05 50.11 50.11 50.11 50.11 0.6K
13:06 50.15 50.16 50.13 50.13 1.4K
13:07 50.13 50.15 50.13 50.15 1.0K
13:08 50.16 50.18 50.16 50.18 0.9K
13:09 50.18 50.18 50.12 50.12 2.6K
13:10 50.12 50.12 50.06 50.10 2.8K
13:11 50.09 50.09 50.06 50.09 2.3K
13:12 50.09 50.09 50.00 50.00 2.8K
13:13 50.00 50.00 49.93 49.98 2.9K
13:14 49.98 50.01 49.98 50.01 3.9K
13:15 49.96 49.96 49.96 49.96 0.5K
13:16 49.96 49.99 49.96 49.99 0.6K
13:17 49.99 49.99 49.92 49.92 0.9K
13:18 49.91 49.94 49.91 49.94 1.5K
13:19 49.94 49.99 49.94 49.99 2.9K
13:20 49.99 49.99 49.99 49.99 0.8K
13:21 49.99 49.99 49.99 49.99 0.3K
13:22 49.99 50.00 49.99 50.00 0.7K
13:23 50.00 50.06 50.00 50.06 3.1K
13:24 50.06 50.06 50.02 50.03 0.8K
13:25 50.03 50.04 50.03 50.04 3.5K
13:26 50.04 50.05 50.04 50.05 4.6K
13:27 50.05 50.14 50.05 50.14 2.3K
13:28 50.16 50.19 50.16 50.19 0.6K
13:29 50.19 50.20 50.15 50.19 8.6K
13:30 50.19 50.23 50.17 50.23 1.4K
13:31 50.23 50.23 50.23 50.23 0.2K
13:32 50.23 50.26 50.20 50.26 11.7K
13:33 50.28 50.32 50.28 50.32 0.9K
13:34 50.22 50.31 50.22 50.31 0.8K
13:35 50.40 50.40 50.37 50.37 2.9K
13:36 50.37 50.37 50.23 50.23 4.7K
13:37 50.18 50.26 50.18 50.24 2.8K
13:38 50.33 50.33 50.33 50.33 4.9K
13:39 50.27 50.27 50.21 50.21 1.6K
13:40 50.23 50.31 50.22 50.31 4.5K
13:41 50.31 50.31 50.31 50.31 0.5K
13:42 50.28 50.28 50.21 50.23 2.9K
13:43 50.23 50.23 50.22 50.22 0.5K
13:44 50.22 50.23 50.22 50.23 0.3K
13:45 50.23 50.23 50.14 50.14 4.7K
13:46 50.14 50.14 50.14 50.14 0.2K
13:47 50.14 50.19 50.14 50.19 2.8K
13:48 50.19 50.19 50.19 50.19 3.1K
13:49 50.23 50.46 50.23 50.46 2.8K
13:50 50.46 50.46 50.41 50.41 39.2K
13:51 50.41 50.41 50.41 50.41 1.3K
13:52 50.43 50.46 50.38 50.46 3.2K
13:53 50.48 50.65 50.48 50.65 2.0K
13:54 50.65 50.65 50.55 50.55 3.6K
13:55 50.51 50.51 50.38 50.38 4.2K
13:56 50.42 50.45 50.40 50.40 1.8K
13:57 50.46 50.46 50.40 50.40 1.0K
13:58 50.40 50.40 50.36 50.40 0.6K
13:59 50.39 50.42 50.31 50.31 1.3K
14:00 50.41 50.41 50.31 50.31 2.4K
14:01 50.31 50.37 50.28 50.37 1.1K
14:02 50.31 50.43 50.31 50.33 7.3K
14:03 50.33 50.41 50.33 50.41 0.5K
14:04 50.41 50.41 50.38 50.40 0.7K
14:05 50.40 50.40 50.39 50.39 15.8K
14:06 50.39 50.49 50.39 50.43 19.9K
14:07 50.43 50.43 50.39 50.42 5.5K
14:08 50.40 50.43 50.39 50.40 4.2K
14:09 50.43 50.44 50.39 50.42 3.2K
14:10 50.46 50.46 50.36 50.38 3.0K
14:11 50.41 50.41 50.35 50.36 10.5K
14:12 50.36 50.36 50.29 50.31 0.6K
14:13 50.31 50.35 50.31 50.35 0.6K
14:14 50.35 50.35 50.31 50.31 0.9K
14:15 50.31 50.31 50.31 50.31 0.4K
14:16 50.31 50.31 50.31 50.31 1.1K
14:17 50.35 50.38 50.35 50.35 2.6K
14:18 50.34 50.34 50.30 50.30 3.1K
14:19 50.26 50.26 50.16 50.16 2.6K
14:20 50.16 50.16 50.12 50.12 1.2K
14:21 50.15 50.15 50.15 50.15 4.3K
14:22 50.15 50.15 50.05 50.05 3.4K
14:23 50.05 50.05 50.01 50.01 1.3K
14:24 50.03 50.09 50.03 50.09 2.8K
14:25 50.11 50.12 50.07 50.09 6.0K
14:26 50.09 50.13 50.06 50.06 2.4K
14:27 50.06 50.12 50.06 50.09 1.2K
14:28 50.07 50.07 50.07 50.07 0.5K
14:29 50.11 50.13 50.11 50.13 2.2K
14:30 50.09 50.22 50.09 50.22 3.0K
14:31 50.22 50.22 50.21 50.22 1.2K
14:32 50.24 50.24 50.14 50.14 2.4K
14:33 50.14 50.14 50.10 50.10 1.7K
14:34 50.10 50.11 50.10 50.11 0.7K
14:35 50.11 50.11 50.11 50.11 0.5K
14:36 50.10 50.14 50.10 50.11 1.2K
14:37 50.11 50.11 50.11 50.11 1.9K
14:38 50.11 50.21 50.11 50.21 5.2K
14:39 50.18 50.27 50.18 50.27 2.7K
14:40 50.27 50.27 50.26 50.26 0.5K
14:41 50.28 50.28 50.28 50.28 0.4K
14:42 50.28 50.28 50.21 50.22 5.2K
14:43 50.22 50.25 50.22 50.25 0.4K
14:44 50.25 50.34 50.25 50.34 3.3K
14:45 50.34 50.34 50.34 50.34 0.4K
14:46 50.36 50.36 50.22 50.22 7.2K
14:47 50.22 50.24 50.22 50.24 4.6K
14:48 50.24 50.24 50.08 50.08 0.9K
14:49 50.10 50.10 50.08 50.09 3.3K
14:50 50.08 50.09 50.06 50.06 1.2K
14:51 50.06 50.06 50.00 50.00 0.7K
14:52 49.92 49.98 49.92 49.98 3.2K
14:53 49.98 49.98 49.98 49.98 1.0K
14:54 49.98 49.99 49.98 49.99 0.8K
14:55 49.99 49.99 49.97 49.97 0.5K
14:56 49.93 49.93 49.87 49.93 3.6K
14:57 49.93 49.94 49.93 49.94 1.3K
14:58 49.94 49.94 49.83 49.83 0.7K
14:59 49.83 49.90 49.82 49.82 2.2K
15:00 49.82 49.83 49.78 49.81 1.7K
15:01 49.81 49.81 49.77 49.77 0.7K
15:02 49.88 49.88 49.85 49.85 2.1K
15:03 49.85 49.85 49.83 49.83 2.5K
15:04 49.83 49.83 49.63 49.74 3.4K
15:05 49.73 49.73 49.69 49.69 0.7K
15:06 49.72 49.72 49.68 49.68 1.5K
15:07 49.65 49.65 49.65 49.65 1.0K
15:08 49.65 49.75 49.65 49.70 5.0K
15:09 49.74 49.74 49.70 49.70 1.2K
15:10 49.71 49.74 49.71 49.74 1.3K
15:11 49.74 49.78 49.74 49.78 4.1K
15:12 49.79 49.83 49.79 49.83 4.6K
15:13 49.83 49.85 49.82 49.82 2.1K
15:14 49.82 49.89 49.82 49.89 3.3K
15:15 49.90 49.90 49.83 49.83 6.1K
15:16 49.83 49.83 49.81 49.81 1.6K
15:17 49.80 49.88 49.80 49.88 4.3K
15:18 49.88 49.88 49.78 49.78 3.2K
15:19 49.78 49.83 49.78 49.79 2.0K
15:20 49.85 49.85 49.81 49.82 1.7K
15:21 49.83 49.90 49.81 49.90 6.7K
15:22 49.90 49.97 49.90 49.97 2.0K
15:23 49.97 49.98 49.95 49.95 9.9K
15:24 49.91 49.91 49.88 49.88 2.4K
15:25 49.88 49.91 49.88 49.91 2.1K
15:26 49.92 49.92 49.85 49.90 9.8K
15:27 49.85 49.91 49.85 49.91 16.1K
15:28 49.91 49.95 49.86 49.95 6.8K
15:29 49.95 50.03 49.95 50.03 3.5K
15:30 50.03 50.03 49.98 50.01 14.9K
15:31 50.10 50.10 50.07 50.07 7.7K
15:32 50.10 50.19 50.10 50.19 6.2K
15:33 50.21 50.21 50.17 50.17 13.2K
15:34 50.28 50.29 50.22 50.22 11.0K
15:35 50.22 50.22 50.17 50.17 4.1K
15:36 50.13 50.16 50.13 50.16 2.6K
15:37 50.16 50.16 49.99 49.99 9.1K
15:38 49.99 50.00 49.94 49.94 8.6K
15:39 49.93 49.93 49.88 49.91 8.5K
15:40 49.91 49.97 49.91 49.95 2.7K
15:41 49.97 49.99 49.93 49.96 11.9K
15:42 49.98 50.00 49.96 49.96 10.4K
15:43 49.96 49.96 49.87 49.91 9.3K
15:44 49.97 50.00 49.95 49.96 13.3K
15:45 49.99 49.99 49.94 49.97 5.0K
15:46 49.88 49.88 49.82 49.85 9.8K
15:47 49.85 49.96 49.85 49.96 6.8K
15:48 49.99 50.02 49.93 49.95 19.5K
15:49 49.96 49.97 49.95 49.97 10.8K
15:50 49.98 49.98 49.91 49.91 6.7K
15:51 49.97 49.98 49.92 49.94 26.4K
15:52 49.91 49.91 49.82 49.82 15.2K
15:53 49.84 49.84 49.81 49.84 18.4K
15:54 49.84 49.84 49.77 49.77 18.3K
15:55 49.76 49.82 49.69 49.81 19.4K
15:56 49.66 49.66 49.57 49.57 22.9K
15:57 49.57 49.59 49.42 49.44 33.1K
15:58 49.39 49.39 49.34 49.34 33.1K
15:59 49.29 49.29 49.26 49.26 50.5K
16:00 49.27 49.27 48.99 49.27 601.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available