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 50.31 51.05 50.31 50.63 12.0K
09:32 50.81 50.81 50.29 50.29 6.0K
09:33 50.59 50.59 50.38 50.59 0.7K
09:34 50.59 50.59 50.59 50.59 0.1K
09:35 50.59 50.59 50.59 50.59 0.0K
09:36 50.59 51.29 50.59 51.29 5.9K
09:37 51.29 51.29 51.29 51.29 0.2K
09:38 51.29 51.29 51.24 51.24 0.5K
09:39 51.15 51.15 51.11 51.11 2.0K
09:40 51.11 51.11 50.63 50.63 2.4K
09:41 50.63 51.00 50.63 51.00 0.7K
09:42 51.00 51.00 50.81 50.81 0.2K
09:43 50.81 50.81 50.76 50.76 0.8K
09:44 50.76 50.96 50.76 50.96 1.8K
09:45 50.96 50.96 50.88 50.88 0.8K
09:46 50.88 50.88 50.88 50.88 0.1K
09:47 50.88 50.88 50.88 50.88 0.2K
09:48 50.88 50.88 50.88 50.88 0.1K
09:49 50.88 50.88 50.88 50.88 0.5K
09:50 50.87 50.94 50.87 50.94 2.1K
09:51 50.95 50.95 50.95 50.95 1.1K
09:52 50.87 50.87 50.86 50.86 0.6K
09:53 50.86 51.01 50.86 51.01 0.5K
09:54 51.01 51.01 51.01 51.01 0.2K
09:55 51.01 51.01 51.01 51.01 0.4K
09:56 51.01 51.01 51.01 51.01 0.1K
09:57 51.01 51.01 51.01 51.01 0.1K
09:58 51.01 51.01 51.01 51.01 0.0K
09:59 51.01 51.12 51.01 51.12 1.8K
10:00 51.12 51.12 51.12 51.12 0.0K
10:01 51.12 51.12 51.12 51.12 0.1K
10:02 51.12 51.12 51.12 51.12 0.1K
10:03 51.12 51.12 51.12 51.12 0.1K
10:04 51.12 51.12 51.12 51.12 0.1K
10:05 51.12 51.12 51.12 51.12 0.4K
10:06 51.18 51.33 51.18 51.33 2.5K
10:07 51.25 51.25 51.25 51.25 1.6K
10:08 51.13 51.16 51.11 51.11 3.6K
10:09 51.11 51.11 51.11 51.11 0.4K
10:10 51.11 51.23 51.11 51.23 0.8K
10:11 51.10 51.19 51.10 51.19 0.8K
10:12 51.20 51.20 51.20 51.20 0.4K
10:13 51.20 51.20 51.09 51.15 2.4K
10:14 51.15 51.18 51.14 51.18 4.8K
10:15 51.18 51.18 51.15 51.15 0.5K
10:16 51.15 51.15 51.15 51.15 0.6K
10:17 51.15 51.15 51.15 51.15 0.0K
10:18 51.25 51.25 51.25 51.25 0.1K
10:19 51.35 51.42 51.35 51.42 1.5K
10:20 51.46 51.46 51.34 51.34 1.6K
10:21 51.34 51.34 51.32 51.32 1.0K
10:22 51.32 51.32 51.13 51.17 1.4K
10:23 51.17 51.21 51.17 51.21 0.3K
10:24 51.21 51.21 51.10 51.10 0.1K
10:25 51.18 51.18 51.18 51.18 0.4K
10:26 51.18 51.18 51.12 51.18 3.2K
10:27 51.15 51.15 51.10 51.10 1.7K
10:28 51.10 51.32 51.10 51.32 0.7K
10:29 51.32 51.32 51.32 51.32 0.3K
10:30 51.32 51.32 51.27 51.28 2.3K
10:31 51.34 51.34 51.34 51.34 0.6K
10:32 51.34 51.34 51.34 51.34 0.2K
10:33 51.34 51.34 51.19 51.19 2.0K
10:34 51.19 51.21 51.19 51.21 1.2K
10:35 51.21 51.21 51.21 51.21 0.6K
10:36 51.17 51.20 51.17 51.20 0.5K
10:37 51.20 51.20 51.20 51.20 0.5K
10:38 51.20 51.20 51.16 51.16 0.7K
10:39 51.16 51.29 51.16 51.29 0.8K
10:40 51.29 51.36 51.29 51.36 0.2K
10:41 51.36 51.36 51.36 51.36 0.0K
10:42 51.36 51.36 51.36 51.36 0.1K
10:43 51.36 51.36 51.36 51.36 0.8K
10:44 51.36 51.36 51.36 51.36 0.1K
10:45 51.36 51.36 51.36 51.36 0.0K
10:46 51.36 51.39 51.36 51.39 0.9K
10:47 51.39 51.39 51.34 51.39 0.6K
10:48 51.39 51.39 51.38 51.38 0.4K
10:49 51.38 51.38 51.34 51.34 1.2K
10:50 51.36 51.40 51.30 51.30 3.1K
10:51 51.30 51.33 51.30 51.33 1.0K
10:52 51.33 51.33 51.30 51.30 0.7K
10:53 51.30 51.30 51.22 51.22 2.6K
10:54 51.22 51.22 51.20 51.21 8.0K
10:55 51.27 51.27 51.27 51.27 0.6K
10:56 51.27 51.27 51.27 51.27 0.5K
10:57 51.27 51.27 51.27 51.27 0.7K
10:58 51.41 51.41 51.33 51.33 0.6K
10:59 51.36 51.36 51.32 51.32 0.9K
11:00 51.32 51.39 51.32 51.39 0.8K
11:01 51.42 51.42 51.42 51.42 0.9K
11:02 51.42 51.42 51.42 51.42 0.2K
11:03 51.42 51.42 51.38 51.40 0.3K
11:04 51.42 51.47 51.42 51.47 17.3K
11:05 51.47 51.47 51.47 51.47 0.1K
11:06 51.47 51.47 51.47 51.47 0.2K
11:07 51.50 51.50 51.49 51.49 2.0K
11:08 51.50 51.59 51.50 51.59 3.7K
11:09 51.59 51.59 51.59 51.59 2.1K
11:10 51.59 51.62 51.59 51.62 1.3K
11:11 51.51 51.51 51.50 51.50 1.4K
11:12 51.50 51.63 51.50 51.57 1.3K
11:13 51.57 51.57 51.57 51.57 0.2K
11:14 51.57 51.57 51.53 51.53 0.5K
11:15 51.53 51.53 51.52 51.52 1.1K
11:16 51.52 51.52 51.51 51.51 0.9K
11:17 51.51 51.51 51.45 51.47 3.2K
11:18 51.48 51.51 51.45 51.45 1.2K
11:19 51.45 51.57 51.45 51.57 0.4K
11:20 51.57 51.57 51.51 51.51 0.7K
11:21 51.51 51.57 51.51 51.57 0.4K
11:22 51.57 51.57 51.57 51.57 0.6K
11:23 51.57 51.61 51.57 51.59 0.6K
11:24 51.59 51.59 51.59 51.59 0.1K
11:25 51.61 51.61 51.61 51.61 1.1K
11:26 51.61 51.61 51.57 51.60 0.6K
11:27 51.60 51.62 51.60 51.60 2.4K
11:28 51.65 51.65 51.65 51.65 1.2K
11:29 51.65 51.66 51.65 51.66 0.1K
11:30 51.67 51.67 51.66 51.66 0.3K
11:31 51.67 51.67 51.67 51.67 0.4K
11:32 51.66 51.70 51.66 51.66 0.6K
11:33 51.61 51.61 51.59 51.59 2.9K
11:34 51.59 51.59 51.59 51.59 0.1K
11:35 51.59 51.59 51.51 51.51 0.7K
11:36 51.49 51.49 51.46 51.48 2.7K
11:37 51.48 51.48 51.48 51.48 0.7K
11:38 51.48 51.48 51.48 51.48 0.1K
11:39 51.47 51.47 51.47 51.47 0.5K
11:40 51.47 51.47 51.47 51.47 0.2K
11:41 51.47 51.50 51.47 51.50 1.6K
11:42 51.50 51.50 51.50 51.50 0.3K
11:43 51.50 51.50 51.47 51.47 0.4K
11:44 51.47 51.47 51.46 51.46 0.6K
11:45 51.43 51.43 51.43 51.43 1.4K
11:46 51.43 51.46 51.43 51.46 0.7K
11:47 51.46 51.46 51.46 51.46 0.7K
11:48 51.46 51.46 51.39 51.39 0.3K
11:49 51.38 51.39 51.38 51.39 0.9K
11:50 51.37 51.37 51.37 51.37 0.7K
11:51 51.37 51.37 51.37 51.37 0.3K
11:52 51.43 51.47 51.43 51.47 1.0K
11:53 51.47 51.47 51.47 51.47 0.2K
11:54 51.47 51.47 51.47 51.47 0.0K
11:55 51.47 51.47 51.47 51.47 0.7K
11:56 51.47 51.51 51.47 51.51 0.7K
11:57 51.51 51.51 51.47 51.47 0.2K
11:58 51.47 51.47 51.39 51.39 2.8K
11:59 51.39 51.39 51.39 51.39 0.6K
12:00 51.39 51.39 51.39 51.39 0.3K
12:01 51.39 51.43 51.39 51.43 0.9K
12:02 51.45 51.45 51.45 51.45 0.5K
12:03 51.51 51.51 51.51 51.51 1.0K
12:04 51.51 51.51 51.51 51.51 0.1K
12:05 51.51 51.51 51.47 51.47 0.3K
12:06 51.47 51.47 51.47 51.47 0.1K
12:07 51.48 51.48 51.48 51.48 0.2K
12:08 51.45 51.45 51.45 51.45 1.1K
12:09 51.45 51.45 51.43 51.43 0.6K
12:10 51.43 51.43 51.43 51.43 0.4K
12:11 51.43 51.43 51.43 51.43 0.2K
12:12 51.43 51.43 51.43 51.43 0.2K
12:13 51.44 51.44 51.44 51.44 1.0K
12:14 51.44 51.44 51.44 51.44 1.4K
12:15 51.44 51.44 51.44 51.44 0.0K
12:16 51.44 51.47 51.44 51.47 1.0K
12:17 51.47 51.47 51.47 51.47 0.1K
12:18 51.47 51.47 51.47 51.47 0.3K
12:19 51.50 51.50 51.50 51.50 0.7K
12:20 51.50 51.50 51.50 51.50 0.0K
12:21 51.49 51.50 51.49 51.49 1.0K
12:22 51.49 51.49 51.49 51.49 0.7K
12:23 51.49 51.49 51.49 51.49 0.1K
12:24 51.50 51.51 51.50 51.51 1.6K
12:25 51.51 51.52 51.51 51.52 0.7K
12:26 51.47 51.47 51.45 51.45 2.3K
12:27 51.44 51.44 51.41 51.41 0.6K
12:28 51.41 51.41 51.41 51.41 0.3K
12:29 51.41 51.41 51.41 51.41 1.0K
12:30 51.41 51.41 51.41 51.41 0.2K
12:31 51.45 51.45 51.44 51.44 1.7K
12:32 51.44 51.44 51.40 51.40 2.0K
12:33 51.40 51.40 51.34 51.37 2.6K
12:34 51.37 51.37 51.37 51.37 0.6K
12:35 51.37 51.37 51.37 51.37 0.3K
12:36 51.37 51.37 51.37 51.37 0.1K
12:37 51.37 51.37 51.37 51.37 0.4K
12:38 51.37 51.37 51.37 51.37 0.1K
12:39 51.37 51.37 51.37 51.37 0.1K
12:40 51.37 51.39 51.37 51.39 0.6K
12:41 51.43 51.43 51.43 51.43 0.9K
12:42 51.43 51.43 51.43 51.43 0.2K
12:43 51.48 51.49 51.48 51.49 0.6K
12:44 51.49 51.49 51.49 51.49 0.2K
12:45 51.49 51.49 51.49 51.49 0.0K
12:46 51.49 51.49 51.47 51.47 0.9K
12:47 51.47 51.47 51.47 51.47 0.0K
12:48 51.47 51.49 51.47 51.49 0.4K
12:49 51.49 51.49 51.48 51.48 0.8K
12:50 51.48 51.48 51.48 51.48 0.4K
12:51 51.48 51.53 51.48 51.53 0.8K
12:52 51.54 51.54 51.54 51.54 0.6K
12:53 51.54 51.57 51.54 51.57 0.3K
12:54 51.57 51.57 51.57 51.57 0.0K
12:55 51.57 51.57 51.57 51.57 0.4K
12:56 51.57 51.57 51.57 51.57 0.2K
12:57 51.57 51.57 51.57 51.57 0.1K
12:58 51.57 51.57 51.57 51.57 0.1K
12:59 51.57 51.57 51.53 51.53 3.8K
13:00 51.55 51.55 51.55 51.55 0.1K
13:01 51.55 51.55 51.49 51.49 0.6K
13:02 51.49 51.49 51.49 51.49 0.0K
13:03 51.49 51.49 51.49 51.49 0.3K
13:04 51.49 51.54 51.49 51.54 0.4K
13:05 51.50 51.50 51.50 51.50 0.4K
13:06 51.50 51.55 51.50 51.51 0.5K
13:07 51.51 51.51 51.51 51.51 0.5K
13:08 51.51 51.51 51.51 51.51 0.3K
13:09 51.43 51.43 51.43 51.43 1.1K
13:10 51.39 51.41 51.39 51.40 1.8K
13:11 51.40 51.40 51.32 51.37 15.6K
13:12 51.37 51.37 51.36 51.37 0.5K
13:13 51.37 51.37 51.27 51.28 2.1K
13:14 51.28 51.28 51.24 51.24 0.8K
13:15 51.24 51.25 51.24 51.25 0.3K
13:16 51.25 51.25 51.18 51.18 0.6K
13:17 51.18 51.18 51.18 51.18 0.0K
13:18 51.18 51.18 51.18 51.18 0.1K
13:19 51.18 51.18 51.18 51.18 0.2K
13:20 51.18 51.20 51.18 51.20 8.7K
13:21 51.20 51.20 51.20 51.20 0.1K
13:22 51.20 51.20 51.20 51.20 0.4K
13:23 51.20 51.29 51.20 51.29 0.9K
13:24 51.29 51.29 51.29 51.29 0.2K
13:25 51.29 51.29 51.27 51.27 0.7K
13:26 51.29 51.31 51.27 51.27 1.4K
13:27 51.27 51.27 51.26 51.26 0.2K
13:28 51.30 51.30 51.30 51.30 0.7K
13:29 51.32 51.34 51.32 51.34 1.3K
13:30 51.34 51.34 51.34 51.34 0.1K
13:31 51.34 51.34 51.34 51.34 0.2K
13:32 51.34 51.36 51.34 51.36 0.5K
13:33 51.36 51.44 51.36 51.44 0.4K
13:34 51.44 51.45 51.41 51.45 2.4K
13:35 51.45 51.45 51.45 51.45 0.7K
13:36 51.46 51.46 51.44 51.44 0.7K
13:37 51.43 51.43 51.43 51.43 0.8K
13:38 51.43 51.43 51.43 51.43 0.1K
13:39 51.45 51.46 51.40 51.40 3.7K
13:40 51.40 51.42 51.40 51.42 0.2K
13:41 51.42 51.43 51.42 51.43 0.8K
13:42 51.43 51.43 51.43 51.43 0.4K
13:43 51.43 51.43 51.35 51.35 0.7K
13:44 51.35 51.41 51.35 51.41 0.6K
13:45 51.41 51.41 51.41 51.41 0.2K
13:46 51.41 51.41 51.41 51.41 0.3K
13:47 51.41 51.41 51.34 51.34 0.9K
13:48 51.34 51.34 51.34 51.34 0.7K
13:49 51.34 51.40 51.34 51.40 2.2K
13:50 51.40 51.40 51.40 51.40 0.2K
13:51 51.40 51.42 51.39 51.42 1.0K
13:52 51.42 51.42 51.42 51.42 0.0K
13:53 51.42 51.43 51.42 51.43 0.5K
13:54 51.43 51.43 51.43 51.43 0.3K
13:55 51.45 51.45 51.45 51.45 4.7K
13:56 51.39 51.39 51.39 51.39 0.6K
13:57 51.39 51.39 51.39 51.39 0.1K
13:58 51.39 51.40 51.39 51.40 0.2K
13:59 51.40 51.40 51.37 51.37 4.0K
14:00 51.37 51.37 51.34 51.34 0.6K
14:01 51.34 51.36 51.34 51.36 1.2K
14:02 51.36 51.42 51.36 51.42 0.8K
14:03 51.42 51.42 51.42 51.42 0.2K
14:04 51.42 51.42 51.42 51.42 0.9K
14:05 51.43 51.44 51.43 51.43 0.5K
14:06 51.45 51.45 51.45 51.45 6.5K
14:07 51.45 51.45 51.45 51.45 0.4K
14:08 51.42 51.45 51.42 51.45 1.0K
14:09 51.45 51.45 51.45 51.45 0.5K
14:10 51.45 51.45 51.44 51.44 0.4K
14:11 51.44 51.44 51.44 51.44 0.3K
14:12 51.44 51.44 51.44 51.44 0.5K
14:13 51.44 51.44 51.44 51.44 0.1K
14:14 51.44 51.44 51.44 51.44 0.3K
14:15 51.44 51.51 51.44 51.51 5.8K
14:16 51.51 51.51 51.50 51.50 0.6K
14:17 51.50 51.50 51.50 51.50 0.3K
14:18 51.50 51.50 51.50 51.50 0.3K
14:19 51.47 51.49 51.43 51.43 4.1K
14:20 51.43 51.43 51.43 51.43 2.7K
14:21 51.38 51.38 51.38 51.38 0.6K
14:22 51.38 51.38 51.38 51.38 0.2K
14:23 51.38 51.38 51.38 51.38 0.1K
14:24 51.35 51.35 51.35 51.35 0.1K
14:25 51.35 51.35 51.35 51.35 0.3K
14:26 51.35 51.35 51.35 51.35 0.1K
14:27 51.36 51.40 51.35 51.35 10.6K
14:28 51.35 51.35 51.31 51.31 0.5K
14:29 51.31 51.31 51.31 51.31 0.4K
14:30 51.35 51.35 51.33 51.33 6.6K
14:31 51.35 51.35 51.35 51.35 2.9K
14:32 51.37 51.37 51.36 51.36 7.2K
14:33 51.36 51.36 51.36 51.36 0.2K
14:34 51.40 51.40 51.40 51.40 0.5K
14:35 51.40 51.44 51.40 51.44 1.5K
14:36 51.44 51.44 51.43 51.43 0.8K
14:37 51.43 51.43 51.43 51.43 0.2K
14:38 51.43 51.43 51.38 51.38 2.5K
14:39 51.38 51.38 51.38 51.38 0.0K
14:40 51.38 51.38 51.38 51.38 0.3K
14:41 51.34 51.34 51.33 51.33 2.3K
14:42 51.33 51.38 51.33 51.36 2.0K
14:43 51.36 51.36 51.36 51.36 0.1K
14:44 51.36 51.36 51.36 51.36 0.1K
14:45 51.36 51.36 51.36 51.36 0.5K
14:46 51.39 51.39 51.39 51.39 4.3K
14:47 51.39 51.39 51.39 51.39 0.1K
14:48 51.39 51.39 51.39 51.39 0.4K
14:49 51.39 51.39 51.35 51.35 0.6K
14:50 51.36 51.37 51.36 51.36 1.4K
14:51 51.36 51.36 51.36 51.36 0.5K
14:52 51.34 51.38 51.34 51.38 2.3K
14:53 51.38 51.38 51.34 51.34 1.8K
14:54 51.35 51.35 51.31 51.31 3.0K
14:55 51.29 51.29 51.27 51.27 1.4K
14:56 51.28 51.28 51.27 51.28 1.1K
14:57 51.24 51.25 51.24 51.25 1.2K
14:58 51.25 51.27 51.25 51.27 2.1K
14:59 51.27 51.29 51.24 51.29 2.7K
15:00 51.29 51.29 51.25 51.27 1.4K
15:01 51.27 51.27 51.20 51.20 3.0K
15:02 51.19 51.19 51.18 51.18 1.7K
15:03 51.18 51.21 51.18 51.21 1.0K
15:04 51.21 51.21 51.16 51.16 1.4K
15:05 51.17 51.17 51.17 51.17 0.5K
15:06 51.20 51.21 51.18 51.18 4.2K
15:07 51.18 51.18 51.14 51.14 0.7K
15:08 51.14 51.14 51.14 51.14 0.4K
15:09 51.15 51.15 51.12 51.12 1.3K
15:10 51.12 51.13 51.12 51.13 1.0K
15:11 51.14 51.14 51.10 51.10 2.3K
15:12 51.14 51.14 51.14 51.14 1.1K
15:13 51.17 51.17 51.17 51.17 1.2K
15:14 51.17 51.17 51.16 51.16 0.5K
15:15 51.16 51.16 51.16 51.16 0.0K
15:16 51.16 51.17 51.15 51.17 2.7K
15:17 51.19 51.19 51.15 51.16 1.9K
15:18 51.18 51.19 51.16 51.16 1.7K
15:19 51.13 51.14 51.13 51.14 2.8K
15:20 51.14 51.14 51.14 51.14 1.4K
15:21 51.14 51.14 51.11 51.11 2.2K
15:22 51.11 51.11 51.08 51.08 1.7K
15:23 51.07 51.10 51.05 51.09 4.4K
15:24 51.09 51.09 51.09 51.09 0.3K
15:25 51.09 51.09 51.09 51.09 0.2K
15:26 51.09 51.09 51.08 51.08 1.3K
15:27 51.05 51.05 51.05 51.05 1.3K
15:28 51.05 51.05 51.04 51.05 3.2K
15:29 51.06 51.06 51.03 51.03 1.2K
15:30 51.03 51.05 51.03 51.03 3.6K
15:31 50.97 50.98 50.97 50.98 3.5K
15:32 50.98 50.99 50.93 50.99 5.0K
15:33 51.01 51.01 50.98 50.99 1.4K
15:34 50.99 51.01 50.99 50.99 1.6K
15:35 50.99 51.01 50.99 51.01 1.2K
15:36 50.98 51.03 50.98 51.03 2.1K
15:37 51.03 51.06 51.03 51.06 5.6K
15:38 51.08 51.10 51.07 51.10 4.2K
15:39 51.07 51.07 51.04 51.04 3.8K
15:40 51.04 51.04 51.01 51.01 1.3K
15:41 51.01 51.05 51.01 51.05 2.6K
15:42 51.05 51.05 51.05 51.05 2.1K
15:43 51.05 51.05 51.01 51.01 4.0K
15:44 51.01 51.01 50.92 50.92 5.8K
15:45 50.92 50.92 50.89 50.92 1.3K
15:46 50.92 50.92 50.92 50.92 0.4K
15:47 50.87 50.88 50.81 50.81 5.6K
15:48 50.81 50.88 50.81 50.88 4.2K
15:49 50.88 50.91 50.88 50.91 2.6K
15:50 50.89 50.89 50.85 50.85 4.3K
15:51 50.92 50.95 50.91 50.95 9.7K
15:52 50.93 50.96 50.92 50.94 7.7K
15:53 50.94 50.99 50.94 50.99 2.7K
15:54 51.02 51.03 50.86 50.86 16.3K
15:55 50.87 50.89 50.84 50.87 11.7K
15:56 50.87 50.87 50.78 50.78 15.8K
15:57 50.79 50.79 50.74 50.74 13.6K
15:58 50.74 50.78 50.74 50.77 29.4K
15:59 50.72 50.72 50.67 50.67 43.6K
16:00 50.68 50.72 50.68 50.72 267.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available