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 50.04 50.26 47.91 50.26 12.5K
09:32 50.00 50.00 50.00 50.00 0.5K
09:33 50.00 50.00 50.00 50.00 0.1K
09:34 50.78 50.78 50.44 50.44 6.2K
09:35 50.49 50.49 50.28 50.28 1.8K
09:36 50.28 50.40 50.14 50.14 1.8K
09:37 50.14 50.15 50.14 50.15 0.6K
09:38 50.15 50.15 50.15 50.15 0.1K
09:39 49.87 50.08 49.87 50.08 1.4K
09:40 50.33 50.40 50.33 50.40 1.5K
09:41 50.40 50.40 50.40 50.40 0.2K
09:42 50.40 50.45 50.40 50.45 1.0K
09:43 50.45 50.45 50.45 50.45 0.8K
09:44 50.45 50.45 50.40 50.40 0.4K
09:45 50.39 50.49 50.35 50.49 0.6K
09:46 50.41 50.45 50.30 50.45 4.4K
09:47 50.30 50.41 50.30 50.40 1.7K
09:48 50.40 50.40 50.25 50.28 1.5K
09:49 50.28 50.28 50.28 50.28 0.1K
09:50 50.18 50.18 50.18 50.18 0.4K
09:51 50.18 50.18 50.18 50.18 0.6K
09:52 50.22 50.40 50.22 50.23 1.5K
09:53 50.23 50.23 50.20 50.20 0.4K
09:54 50.29 50.38 50.29 50.38 0.7K
09:55 50.32 50.33 50.32 50.32 0.8K
09:56 50.31 50.31 50.31 50.31 1.4K
09:57 50.31 50.31 50.30 50.30 0.6K
09:58 50.30 50.30 50.30 50.30 0.2K
09:59 50.32 50.33 50.32 50.33 1.2K
10:00 50.33 50.33 50.33 50.33 0.1K
10:01 50.26 50.40 50.26 50.40 1.4K
10:02 50.40 50.40 50.38 50.38 2.1K
10:03 50.41 50.45 50.41 50.43 3.2K
10:04 50.43 50.53 50.43 50.53 0.8K
10:05 50.54 50.54 50.45 50.45 1.6K
10:06 50.45 50.55 50.45 50.55 1.3K
10:07 50.75 50.75 50.65 50.65 0.7K
10:08 50.65 50.65 50.65 50.65 0.9K
10:09 50.65 50.65 50.65 50.65 0.1K
10:10 50.65 50.65 50.55 50.55 0.1K
10:11 50.55 50.73 50.55 50.73 1.3K
10:12 50.73 50.77 50.73 50.77 0.4K
10:13 50.72 50.72 50.62 50.64 5.4K
10:14 50.64 50.67 50.64 50.67 8.6K
10:15 50.67 50.68 50.67 50.67 2.2K
10:16 50.69 50.69 50.65 50.65 5.2K
10:17 50.71 50.77 50.71 50.77 6.1K
10:18 50.77 50.99 50.77 50.99 0.5K
10:19 50.99 50.99 50.80 50.80 4.6K
10:20 50.80 50.80 50.68 50.68 1.1K
10:21 50.68 50.68 50.68 50.68 0.3K
10:22 50.68 50.77 50.68 50.77 0.2K
10:23 50.77 50.77 50.77 50.77 0.4K
10:24 50.77 50.77 50.64 50.77 1.7K
10:25 50.77 50.77 50.77 50.77 0.3K
10:26 50.77 50.87 50.75 50.87 4.7K
10:27 50.87 50.91 50.87 50.91 0.6K
10:28 50.91 50.91 50.91 50.91 0.3K
10:29 50.91 50.94 50.89 50.89 1.5K
10:30 50.88 50.88 50.88 50.88 1.0K
10:31 50.88 50.88 50.81 50.81 0.7K
10:32 50.77 50.77 50.77 50.77 1.3K
10:33 50.77 50.85 50.77 50.85 1.9K
10:34 50.85 50.85 50.78 50.78 0.3K
10:35 50.78 50.81 50.78 50.81 0.6K
10:36 50.81 50.81 50.81 50.81 0.2K
10:37 50.81 50.81 50.81 50.81 0.7K
10:38 50.81 50.81 50.78 50.78 0.5K
10:39 50.78 50.78 50.78 50.78 0.6K
10:40 50.78 50.85 50.78 50.85 0.4K
10:41 50.85 50.85 50.85 50.85 0.1K
10:42 50.84 50.84 50.77 50.77 0.8K
10:43 50.77 50.77 50.77 50.77 0.0K
10:44 50.77 50.77 50.77 50.77 0.2K
10:45 50.77 50.77 50.77 50.77 0.5K
10:46 50.77 50.77 50.73 50.77 0.4K
10:47 50.77 50.77 50.77 50.77 0.4K
10:48 50.77 50.77 50.77 50.77 0.1K
10:49 50.77 50.80 50.77 50.80 2.0K
10:50 50.80 50.80 50.74 50.74 3.0K
10:51 50.74 50.74 50.71 50.71 0.8K
10:52 50.73 50.73 50.66 50.66 1.5K
10:53 50.66 50.66 50.66 50.66 0.5K
10:54 50.66 50.66 50.66 50.66 0.3K
10:55 50.66 50.75 50.66 50.75 0.9K
10:56 50.75 50.76 50.73 50.73 0.6K
10:57 50.73 50.86 50.73 50.86 2.4K
10:58 50.86 50.86 50.86 50.86 0.4K
10:59 50.86 50.86 50.86 50.86 0.5K
11:00 50.87 50.87 50.87 50.87 0.5K
11:01 50.87 50.87 50.84 50.85 1.8K
11:02 50.85 50.89 50.85 50.89 5.0K
11:03 50.89 50.91 50.87 50.91 0.5K
11:04 50.91 50.91 50.88 50.88 0.2K
11:05 50.88 50.88 50.83 50.83 2.5K
11:06 50.83 50.83 50.80 50.81 1.2K
11:07 50.81 50.84 50.81 50.84 1.1K
11:08 50.84 50.84 50.84 50.84 0.2K
11:09 50.84 50.84 50.80 50.80 1.4K
11:10 50.80 50.85 50.80 50.85 3.3K
11:11 50.85 50.85 50.85 50.85 0.3K
11:12 50.85 50.85 50.80 50.85 0.8K
11:13 50.86 50.86 50.86 50.86 8.1K
11:14 50.86 50.88 50.86 50.88 0.7K
11:15 50.92 50.92 50.90 50.90 1.3K
11:16 50.90 51.07 50.90 51.07 5.5K
11:17 51.07 51.07 51.07 51.07 0.6K
11:18 51.07 51.11 51.07 51.11 0.5K
11:19 51.11 51.12 51.08 51.08 0.9K
11:20 51.06 51.06 51.03 51.03 2.9K
11:21 51.03 51.03 51.03 51.03 0.8K
11:22 51.03 51.03 51.01 51.01 1.6K
11:23 51.01 51.01 51.01 51.01 1.0K
11:24 51.01 51.01 50.96 50.96 1.3K
11:25 50.99 50.99 50.99 50.99 0.9K
11:26 51.04 51.04 51.00 51.04 0.8K
11:27 51.04 51.04 50.99 51.00 1.6K
11:28 51.00 51.00 51.00 51.00 0.3K
11:29 51.00 51.00 50.97 50.97 0.7K
11:30 50.96 50.96 50.91 50.91 1.7K
11:31 50.91 50.91 50.89 50.89 0.7K
11:32 50.94 51.06 50.94 51.06 1.6K
11:33 51.06 51.10 51.04 51.04 0.6K
11:34 51.04 51.10 51.04 51.09 2.6K
11:35 51.09 51.09 51.09 51.09 0.7K
11:36 51.08 51.08 51.08 51.08 1.5K
11:37 51.08 51.08 51.08 51.08 0.2K
11:38 51.08 51.15 51.08 51.15 2.4K
11:39 51.15 51.15 51.15 51.15 0.5K
11:40 51.15 51.19 51.15 51.19 2.3K
11:41 51.19 51.19 51.14 51.14 1.4K
11:42 51.16 51.16 51.16 51.16 0.5K
11:43 51.16 51.20 51.16 51.20 0.8K
11:44 51.22 51.22 51.22 51.22 0.5K
11:45 51.22 51.22 51.17 51.17 1.3K
11:46 51.17 51.23 51.17 51.23 1.0K
11:47 51.23 51.23 51.11 51.11 4.7K
11:48 51.11 51.11 51.11 51.11 1.8K
11:49 51.13 51.13 51.13 51.13 3.7K
11:50 51.13 51.13 51.13 51.13 0.4K
11:51 51.12 51.12 51.10 51.10 1.7K
11:52 51.10 51.10 51.10 51.10 0.4K
11:53 51.10 51.10 51.10 51.10 0.3K
11:54 51.11 51.11 51.11 51.11 8.0K
11:55 51.09 51.10 51.09 51.10 3.6K
11:56 51.13 51.13 51.13 51.13 15.3K
11:57 51.13 51.17 51.13 51.17 0.4K
11:58 51.17 51.17 51.12 51.12 2.5K
11:59 51.12 51.16 51.12 51.16 1.8K
12:00 51.16 51.21 51.16 51.21 11.4K
12:01 51.17 51.18 51.15 51.15 5.3K
12:02 51.25 51.34 51.09 51.12 32.8K
12:03 51.12 51.26 51.12 51.26 7.2K
12:04 51.30 51.34 51.30 51.34 4.2K
12:05 51.35 51.48 51.35 51.48 9.1K
12:06 51.48 51.48 51.45 51.45 0.9K
12:07 51.45 51.63 51.45 51.63 20.3K
12:08 51.63 51.63 51.63 51.63 0.5K
12:09 51.62 51.62 51.57 51.58 3.1K
12:10 51.58 51.58 51.51 51.51 4.1K
12:11 51.51 51.51 51.43 51.43 1.5K
12:12 51.44 51.46 51.44 51.46 6.9K
12:13 51.46 51.52 51.46 51.52 2.2K
12:14 51.52 51.53 51.52 51.53 0.9K
12:15 51.53 51.56 51.53 51.56 2.4K
12:16 51.56 51.63 51.53 51.63 3.7K
12:17 51.63 51.63 51.58 51.58 0.9K
12:18 51.58 51.58 51.58 51.58 0.5K
12:19 51.58 51.60 51.56 51.56 9.2K
12:20 51.56 51.58 51.52 51.58 15.5K
12:21 51.58 51.58 51.52 51.53 1.5K
12:22 51.53 51.53 51.51 51.51 1.0K
12:23 51.51 51.52 51.50 51.50 2.2K
12:24 51.50 51.50 51.50 51.50 0.2K
12:25 51.50 51.51 51.45 51.45 2.3K
12:26 51.45 51.45 51.45 51.45 0.3K
12:27 51.43 51.43 51.43 51.43 1.1K
12:28 51.43 51.43 51.40 51.40 1.2K
12:29 51.40 51.41 51.40 51.41 0.5K
12:30 51.41 51.41 51.35 51.35 1.6K
12:31 51.36 51.38 51.36 51.38 0.5K
12:32 51.41 51.52 51.41 51.52 8.5K
12:33 51.59 51.77 51.59 51.77 14.1K
12:34 51.77 51.81 51.77 51.81 0.8K
12:35 51.81 51.81 51.81 51.81 0.4K
12:36 51.81 51.81 51.81 51.81 0.3K
12:37 51.81 51.81 51.81 51.81 13.4K
12:38 51.79 51.89 51.79 51.89 5.4K
12:39 51.89 51.89 51.89 51.89 0.8K
12:40 51.89 51.89 51.89 51.89 3.7K
12:41 51.88 51.92 51.88 51.92 10.5K
12:42 51.92 51.92 51.92 51.92 5.8K
12:43 51.92 51.92 51.92 51.92 0.5K
12:44 51.92 51.92 51.92 51.92 1.3K
12:45 51.92 51.92 51.92 51.92 0.3K
12:46 51.92 51.92 51.85 51.85 2.6K
12:47 51.85 51.87 51.85 51.87 1.0K
12:48 51.87 51.90 51.87 51.90 14.7K
12:49 51.90 51.93 51.90 51.93 0.3K
12:50 51.93 51.93 51.93 51.93 0.4K
12:51 51.93 51.93 51.83 51.83 2.8K
12:52 51.82 51.84 51.80 51.84 0.8K
12:53 51.84 51.84 51.80 51.80 0.2K
12:54 51.84 51.84 51.84 51.84 0.6K
12:55 51.84 51.85 51.84 51.85 0.8K
12:56 51.85 51.85 51.80 51.80 1.8K
12:57 51.76 51.76 51.74 51.75 1.6K
12:58 51.75 51.75 51.75 51.75 0.9K
12:59 51.75 51.75 51.75 51.75 0.9K
13:00 51.71 51.72 51.71 51.72 1.1K
13:01 51.72 51.72 51.66 51.66 3.7K
13:02 51.66 51.66 51.64 51.64 0.8K
13:03 51.63 51.66 51.63 51.66 0.7K
13:04 51.65 51.71 51.65 51.69 4.9K
13:05 51.69 51.69 51.69 51.69 0.4K
13:06 51.65 51.65 51.62 51.62 2.2K
13:07 51.62 51.62 51.55 51.55 1.4K
13:08 51.55 51.58 51.55 51.55 3.8K
13:09 51.55 51.55 51.55 51.55 1.4K
13:10 51.52 51.52 51.46 51.46 2.4K
13:11 51.45 51.45 51.41 51.41 2.1K
13:12 51.42 51.42 51.40 51.41 3.7K
13:13 51.40 51.40 51.39 51.40 5.2K
13:14 51.40 51.44 51.39 51.44 2.6K
13:15 51.44 51.45 51.44 51.45 1.3K
13:16 51.45 51.45 51.44 51.44 1.2K
13:17 51.44 51.44 51.41 51.41 0.6K
13:18 51.41 51.42 51.41 51.41 1.1K
13:19 51.49 51.49 51.47 51.47 4.4K
13:20 51.53 51.53 51.50 51.50 0.5K
13:21 51.54 51.54 51.54 51.54 0.5K
13:22 51.54 51.61 51.54 51.59 1.9K
13:23 51.59 51.59 51.55 51.55 1.1K
13:24 51.53 51.57 51.53 51.57 0.5K
13:25 51.57 51.57 51.57 51.57 0.2K
13:26 51.57 51.57 51.51 51.51 1.1K
13:27 51.51 51.54 51.51 51.54 3.2K
13:28 51.54 51.58 51.54 51.58 0.6K
13:29 51.58 51.65 51.58 51.65 2.0K
13:30 51.65 51.65 51.57 51.57 1.4K
13:31 51.57 51.57 51.57 51.57 0.8K
13:32 51.57 51.57 51.56 51.56 0.5K
13:33 51.56 51.56 51.56 51.56 0.0K
13:34 51.56 51.56 51.51 51.51 1.0K
13:35 51.51 51.51 51.44 51.44 0.6K
13:36 51.44 51.48 51.41 51.48 1.0K
13:37 51.48 51.48 51.48 51.48 0.4K
13:38 51.53 51.54 51.52 51.54 2.0K
13:39 51.54 51.54 51.52 51.52 0.2K
13:40 51.41 51.42 51.41 51.42 9.8K
13:41 51.42 51.42 51.36 51.36 1.0K
13:42 51.36 51.36 51.36 51.36 0.0K
13:43 51.36 51.36 51.36 51.36 0.3K
13:44 51.36 51.36 51.34 51.34 2.2K
13:45 51.34 51.38 51.34 51.38 0.8K
13:46 51.38 51.38 51.38 51.38 0.9K
13:47 51.38 51.38 51.37 51.38 2.4K
13:48 51.38 51.38 51.35 51.38 3.2K
13:49 51.38 51.38 51.38 51.38 0.2K
13:50 51.38 51.38 51.31 51.31 1.5K
13:51 51.31 51.34 51.28 51.28 1.2K
13:52 51.28 51.33 51.28 51.33 0.8K
13:53 51.34 51.37 51.34 51.37 0.9K
13:54 51.37 51.38 51.37 51.38 0.6K
13:55 51.41 51.41 51.41 51.41 0.5K
13:56 51.43 51.43 51.41 51.41 2.1K
13:57 51.41 51.41 51.37 51.37 0.7K
13:58 51.37 51.37 51.37 51.37 0.3K
13:59 51.37 51.37 51.37 51.37 0.5K
14:00 51.37 51.38 51.37 51.38 0.2K
14:01 51.38 51.42 51.38 51.42 2.1K
14:02 51.42 51.43 51.42 51.43 0.8K
14:03 51.43 51.45 51.43 51.45 0.2K
14:04 51.45 51.45 51.40 51.40 3.8K
14:05 51.50 51.50 51.50 51.50 0.6K
14:06 51.50 51.50 51.50 51.50 0.3K
14:07 51.48 51.48 51.47 51.47 0.8K
14:08 51.47 51.48 51.47 51.48 0.3K
14:09 51.48 51.48 51.48 51.48 0.3K
14:10 51.48 51.53 51.48 51.53 0.8K
14:11 51.57 51.57 51.57 51.57 0.2K
14:12 51.57 51.59 51.57 51.57 0.8K
14:13 51.57 51.61 51.57 51.61 0.7K
14:14 51.61 51.61 51.55 51.55 0.9K
14:15 51.55 51.59 51.55 51.59 0.9K
14:16 51.59 51.59 51.53 51.53 0.7K
14:17 51.53 51.57 51.52 51.52 0.6K
14:18 51.52 51.57 51.52 51.57 0.5K
14:19 51.57 51.57 51.57 51.57 0.1K
14:20 51.57 51.60 51.52 51.52 2.8K
14:21 51.52 51.52 51.52 51.52 0.5K
14:22 51.52 51.54 51.52 51.54 0.6K
14:23 51.54 51.54 51.51 51.51 0.4K
14:24 51.51 51.51 51.51 51.51 0.1K
14:25 51.51 51.51 51.51 51.51 0.2K
14:26 51.51 51.57 51.51 51.57 1.0K
14:27 51.57 51.67 51.54 51.54 3.6K
14:28 51.54 51.54 51.54 51.54 0.5K
14:29 51.54 51.54 51.54 51.54 0.1K
14:30 51.59 51.59 51.57 51.57 1.3K
14:31 51.57 51.57 51.57 51.57 1.2K
14:32 51.57 51.57 51.57 51.57 0.2K
14:33 51.57 51.59 51.57 51.59 1.4K
14:34 51.59 51.60 51.58 51.58 0.6K
14:35 51.61 51.61 51.61 51.61 0.2K
14:36 51.61 51.61 51.59 51.61 0.5K
14:37 51.61 51.61 51.61 51.61 0.6K
14:38 51.62 51.62 51.55 51.55 3.0K
14:39 51.55 51.55 51.55 51.55 0.7K
14:40 51.53 51.53 51.53 51.53 0.9K
14:41 51.53 51.56 51.53 51.56 0.5K
14:42 51.56 51.56 51.54 51.54 0.5K
14:43 51.53 51.53 51.47 51.47 3.6K
14:44 51.47 51.50 51.47 51.50 0.6K
14:45 51.48 51.48 51.48 51.48 0.9K
14:46 51.48 51.48 51.48 51.48 0.2K
14:47 51.48 51.48 51.45 51.47 1.8K
14:48 51.47 51.47 51.41 51.41 1.5K
14:49 51.41 51.41 51.40 51.40 1.4K
14:50 51.40 51.40 51.40 51.40 1.5K
14:51 51.40 51.40 51.22 51.22 2.5K
14:52 51.22 51.34 51.22 51.34 1.4K
14:53 51.30 51.31 51.30 51.31 2.1K
14:54 51.31 51.31 51.31 51.31 0.6K
14:55 51.34 51.34 51.34 51.34 0.8K
14:56 51.31 51.31 51.31 51.31 0.7K
14:57 51.32 51.32 51.32 51.32 0.4K
14:58 51.32 51.36 51.32 51.34 1.3K
14:59 51.34 51.34 51.33 51.33 0.8K
15:00 51.29 51.29 51.29 51.29 0.9K
15:01 51.30 51.31 51.25 51.25 2.4K
15:02 51.25 51.32 51.25 51.32 0.9K
15:03 51.35 51.35 51.34 51.34 0.7K
15:04 51.34 51.34 51.32 51.34 1.3K
15:05 51.36 51.36 51.33 51.33 2.4K
15:06 51.33 51.33 51.33 51.33 2.0K
15:07 51.33 51.41 51.33 51.41 2.2K
15:08 51.41 51.41 51.38 51.38 2.2K
15:09 51.42 51.42 51.40 51.40 0.8K
15:10 51.38 51.38 51.38 51.38 1.7K
15:11 51.38 51.38 51.38 51.38 0.2K
15:12 51.32 51.32 51.29 51.29 2.4K
15:13 51.29 51.29 51.25 51.25 2.9K
15:14 51.24 51.24 51.24 51.24 1.4K
15:15 51.24 51.28 51.22 51.28 1.9K
15:16 51.28 51.28 51.28 51.28 0.2K
15:17 51.28 51.28 51.28 51.28 0.4K
15:18 51.28 51.37 51.28 51.34 1.2K
15:19 51.34 51.34 51.34 51.34 0.1K
15:20 51.34 51.36 51.34 51.34 2.8K
15:21 51.33 51.33 51.30 51.30 2.3K
15:22 51.30 51.33 51.30 51.33 1.0K
15:23 51.33 51.33 51.33 51.33 0.1K
15:24 51.32 51.32 51.32 51.32 1.4K
15:25 51.32 51.32 51.32 51.32 0.4K
15:26 51.32 51.34 51.32 51.34 0.7K
15:27 51.34 51.36 51.34 51.36 0.5K
15:28 51.34 51.34 51.32 51.32 1.8K
15:29 51.33 51.38 51.33 51.38 1.4K
15:30 51.38 51.39 51.35 51.35 3.0K
15:31 51.32 51.33 51.31 51.31 5.7K
15:32 51.32 51.32 51.31 51.31 1.5K
15:33 51.31 51.31 51.28 51.28 0.8K
15:34 51.28 51.32 51.28 51.32 3.5K
15:35 51.32 51.32 51.28 51.30 3.0K
15:36 51.30 51.34 51.29 51.34 2.2K
15:37 51.34 51.34 51.28 51.28 2.1K
15:38 51.28 51.32 51.28 51.32 1.2K
15:39 51.27 51.27 51.27 51.27 0.9K
15:40 51.32 51.36 51.32 51.33 3.0K
15:41 51.33 51.37 51.33 51.35 1.6K
15:42 51.35 51.35 51.31 51.33 3.2K
15:43 51.35 51.35 51.32 51.34 2.0K
15:44 51.34 51.34 51.33 51.33 0.5K
15:45 51.33 51.36 51.32 51.32 3.5K
15:46 51.30 51.30 51.17 51.17 4.0K
15:47 51.18 51.20 51.18 51.18 1.6K
15:48 51.18 51.19 51.15 51.16 2.4K
15:49 51.16 51.16 51.13 51.13 1.4K
15:50 51.12 51.12 51.09 51.09 4.2K
15:51 51.12 51.17 51.10 51.17 7.4K
15:52 51.17 51.17 51.09 51.09 5.6K
15:53 51.13 51.15 51.11 51.15 4.9K
15:54 51.24 51.29 51.23 51.25 9.2K
15:55 51.25 51.31 51.25 51.31 4.4K
15:56 51.25 51.25 51.17 51.17 21.8K
15:57 51.19 51.28 51.19 51.28 6.4K
15:58 51.28 51.32 51.26 51.26 15.8K
15:59 51.27 51.29 51.27 51.27 23.6K
16:00 51.29 51.35 51.05 51.29 193.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available