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 49.51 50.39 49.51 50.39 8.1K
09:32 50.39 50.39 50.39 50.39 0.1K
09:33 50.39 50.39 49.49 49.49 2.7K
09:34 49.49 49.49 49.49 49.49 0.1K
09:35 49.93 50.03 49.93 50.03 2.2K
09:36 50.03 50.03 49.92 49.92 0.3K
09:37 49.92 50.18 49.92 50.18 0.2K
09:38 50.00 50.31 50.00 50.30 4.7K
09:39 50.30 50.30 50.09 50.09 0.4K
09:40 50.09 50.30 50.09 50.30 0.4K
09:41 50.30 50.30 49.65 49.65 5.3K
09:42 49.65 49.65 49.65 49.65 0.2K
09:43 49.65 49.65 49.65 49.65 0.0K
09:44 49.65 49.80 49.65 49.80 2.0K
09:45 49.80 49.80 49.52 49.52 0.3K
09:46 49.52 49.52 49.52 49.52 0.3K
09:47 49.52 49.53 49.52 49.53 2.5K
09:48 49.53 49.53 49.53 49.53 0.1K
09:49 49.53 49.53 49.38 49.38 0.7K
09:50 49.64 49.64 49.45 49.45 1.8K
09:51 49.45 49.45 49.45 49.45 0.6K
09:52 49.43 49.43 49.43 49.43 1.8K
09:53 49.38 49.40 49.38 49.40 0.6K
09:54 49.41 49.41 49.41 49.41 0.5K
09:55 49.41 49.41 49.41 49.41 0.1K
09:56 49.41 49.41 49.41 49.41 0.6K
09:57 49.34 49.42 49.34 49.42 1.3K
09:58 49.42 49.42 49.42 49.42 0.1K
09:59 49.42 49.42 49.42 49.42 0.1K
10:00 49.42 49.42 49.42 49.42 0.0K
10:01 49.53 49.53 49.53 49.53 1.1K
10:02 49.53 49.56 49.53 49.56 0.4K
10:03 49.56 49.56 49.55 49.55 0.5K
10:04 49.55 49.56 49.52 49.52 0.9K
10:05 49.52 49.52 49.36 49.46 1.4K
10:06 49.46 49.65 49.46 49.65 1.4K
10:07 49.65 49.65 49.51 49.51 0.9K
10:08 49.51 49.58 49.51 49.53 1.8K
10:09 49.61 49.61 49.61 49.61 0.6K
10:10 49.61 49.70 49.61 49.70 0.4K
10:11 49.72 49.72 49.72 49.72 0.7K
10:12 49.72 49.86 49.72 49.86 0.6K
10:13 49.86 49.86 49.86 49.86 0.5K
10:14 49.86 49.86 49.86 49.86 0.1K
10:15 49.86 49.86 49.85 49.85 0.4K
10:16 49.85 49.87 49.81 49.81 1.2K
10:17 49.87 50.03 49.87 50.03 1.1K
10:18 49.93 49.93 49.93 49.93 0.7K
10:19 49.93 49.93 49.88 49.88 2.2K
10:20 49.90 49.93 49.90 49.93 1.4K
10:21 49.96 49.99 49.96 49.99 0.7K
10:22 49.99 49.99 49.99 49.99 0.1K
10:23 50.03 50.03 50.03 50.03 0.3K
10:24 50.03 50.03 50.03 50.03 0.3K
10:25 50.03 50.07 49.99 49.99 1.5K
10:26 49.99 50.03 49.99 50.03 0.1K
10:27 50.03 50.06 49.99 50.06 1.9K
10:28 50.06 50.06 50.06 50.06 0.1K
10:29 50.06 50.06 49.98 49.98 0.5K
10:30 49.98 50.03 49.98 50.01 0.7K
10:31 49.98 49.98 49.98 49.98 1.9K
10:32 49.98 49.98 49.98 49.98 0.3K
10:33 49.89 49.91 49.88 49.91 2.0K
10:34 49.91 49.91 49.91 49.91 0.7K
10:35 49.89 49.95 49.89 49.95 0.6K
10:36 49.95 49.96 49.95 49.96 0.3K
10:37 49.96 49.96 49.96 49.96 0.2K
10:38 49.96 49.96 49.96 49.96 0.2K
10:39 49.96 49.97 49.95 49.95 0.7K
10:40 49.95 49.95 49.95 49.95 0.3K
10:41 49.95 49.95 49.92 49.92 0.4K
10:42 49.97 49.97 49.97 49.97 0.5K
10:43 49.97 49.97 49.95 49.95 0.8K
10:44 49.95 49.95 49.95 49.95 0.3K
10:45 49.95 50.07 49.95 49.99 1.3K
10:46 49.93 49.99 49.93 49.95 7.4K
10:47 49.94 49.96 49.94 49.96 4.3K
10:48 49.96 49.96 49.96 49.96 0.0K
10:49 49.96 49.96 49.90 49.90 1.2K
10:50 49.88 49.88 49.88 49.88 1.2K
10:51 49.88 49.88 49.84 49.84 1.4K
10:52 49.84 49.84 49.74 49.74 0.9K
10:53 49.74 49.74 49.72 49.72 0.4K
10:54 49.72 49.76 49.72 49.76 0.6K
10:55 49.76 49.76 49.76 49.76 0.1K
10:56 49.76 49.76 49.74 49.74 0.1K
10:57 49.76 49.77 49.76 49.77 1.5K
10:58 49.77 49.77 49.72 49.72 0.7K
10:59 49.72 49.72 49.70 49.70 1.0K
11:00 49.70 49.70 49.69 49.69 0.7K
11:01 49.69 49.70 49.69 49.70 1.7K
11:02 49.70 49.70 49.70 49.70 0.4K
11:03 49.70 49.81 49.70 49.81 0.4K
11:04 49.85 49.85 49.80 49.80 1.7K
11:05 49.80 49.80 49.74 49.74 1.4K
11:06 49.74 49.74 49.73 49.73 0.5K
11:07 49.73 49.73 49.73 49.73 1.9K
11:08 49.68 49.68 49.63 49.63 1.0K
11:09 49.63 49.64 49.63 49.64 0.3K
11:10 49.59 49.59 49.59 49.59 0.8K
11:11 49.59 49.59 49.55 49.55 0.6K
11:12 49.55 49.59 49.55 49.59 0.7K
11:13 49.59 49.62 49.59 49.62 0.4K
11:14 49.62 49.62 49.62 49.62 0.3K
11:15 49.62 49.62 49.62 49.62 0.4K
11:16 49.69 49.69 49.69 49.69 0.5K
11:17 49.69 49.69 49.60 49.60 2.0K
11:18 49.60 49.60 49.60 49.60 0.2K
11:19 49.60 49.60 49.59 49.59 1.7K
11:20 49.59 49.68 49.59 49.68 1.2K
11:21 49.68 49.69 49.68 49.69 0.1K
11:22 49.69 49.72 49.69 49.72 0.3K
11:23 49.72 49.76 49.68 49.76 2.2K
11:24 49.76 49.76 49.74 49.74 1.6K
11:25 49.74 49.75 49.74 49.74 0.7K
11:26 49.74 49.74 49.74 49.74 0.8K
11:27 49.74 49.74 49.68 49.72 1.9K
11:28 49.72 49.72 49.72 49.72 0.5K
11:29 49.72 49.72 49.72 49.72 0.3K
11:30 49.72 49.76 49.72 49.76 0.4K
11:31 49.80 49.80 49.80 49.80 0.3K
11:32 49.80 49.80 49.71 49.71 2.3K
11:33 49.71 49.73 49.71 49.73 0.6K
11:34 49.73 49.77 49.73 49.77 0.4K
11:35 49.77 49.77 49.77 49.77 0.1K
11:36 49.77 49.90 49.77 49.85 0.5K
11:37 49.87 49.87 49.81 49.81 3.5K
11:38 49.81 49.81 49.81 49.81 0.0K
11:39 49.81 49.85 49.81 49.85 0.4K
11:40 49.85 49.90 49.85 49.90 4.3K
11:41 49.92 49.92 49.88 49.88 5.9K
11:42 49.88 49.90 49.88 49.90 0.3K
11:43 49.83 49.83 49.78 49.78 1.2K
11:44 49.78 49.78 49.78 49.78 0.1K
11:45 49.78 49.78 49.78 49.78 0.3K
11:46 49.78 49.78 49.70 49.70 0.5K
11:47 49.70 49.70 49.70 49.70 0.0K
11:48 49.70 49.70 49.70 49.70 0.0K
11:49 49.78 49.78 49.76 49.76 0.6K
11:50 49.76 49.76 49.71 49.71 0.2K
11:51 49.71 49.78 49.71 49.78 0.2K
11:52 49.78 49.78 49.72 49.72 1.1K
11:53 49.69 49.69 49.69 49.69 0.5K
11:54 49.69 49.69 49.69 49.69 0.1K
11:55 49.69 49.69 49.69 49.69 0.8K
11:56 49.69 49.72 49.69 49.72 0.5K
11:57 49.72 49.72 49.72 49.72 0.0K
11:58 49.72 49.72 49.72 49.72 0.0K
11:59 49.78 49.81 49.78 49.81 1.0K
12:00 49.76 49.76 49.75 49.75 1.3K
12:01 49.75 49.80 49.75 49.80 0.6K
12:02 49.79 49.79 49.77 49.77 0.7K
12:03 49.80 49.87 49.80 49.87 2.9K
12:04 49.87 49.87 49.82 49.82 1.5K
12:05 49.86 49.89 49.86 49.89 2.5K
12:06 49.89 49.89 49.88 49.88 0.8K
12:07 49.88 49.88 49.88 49.88 0.2K
12:08 49.88 49.88 49.87 49.87 0.4K
12:09 49.87 49.87 49.79 49.79 3.2K
12:10 49.79 49.79 49.71 49.71 1.2K
12:11 49.71 49.71 49.71 49.71 0.0K
12:12 49.71 49.80 49.71 49.80 1.6K
12:13 49.80 49.96 49.80 49.94 4.6K
12:14 49.94 50.04 49.94 50.04 1.7K
12:15 50.04 50.24 50.04 50.17 2.4K
12:16 50.17 50.17 50.17 50.17 0.9K
12:17 50.08 50.08 50.08 50.08 0.3K
12:18 50.08 50.13 50.08 50.13 0.8K
12:19 50.13 50.13 50.13 50.13 0.1K
12:20 50.13 50.13 50.13 50.13 0.1K
12:21 50.13 50.13 49.99 49.99 1.8K
12:22 49.99 49.99 49.99 49.99 0.6K
12:23 49.99 49.99 49.99 49.99 0.3K
12:24 49.99 49.99 49.92 49.96 1.1K
12:25 49.96 49.96 49.85 49.92 2.8K
12:26 49.99 49.99 49.94 49.94 1.2K
12:27 49.94 49.94 49.94 49.94 0.0K
12:28 50.02 50.02 50.01 50.01 0.9K
12:29 50.01 50.06 50.01 50.06 0.3K
12:30 50.06 50.06 50.06 50.06 0.1K
12:31 50.06 50.06 50.03 50.03 1.7K
12:32 50.03 50.10 50.03 50.09 1.5K
12:33 50.11 50.11 49.98 49.98 2.5K
12:34 50.02 50.02 50.02 50.02 0.4K
12:35 50.00 50.00 49.97 50.00 1.7K
12:36 50.00 50.00 50.00 50.00 0.2K
12:37 49.98 50.00 49.96 49.96 1.8K
12:38 49.96 49.96 49.96 49.96 0.3K
12:39 49.96 50.01 49.96 50.01 1.0K
12:40 50.01 50.02 50.01 50.02 1.0K
12:41 50.02 50.02 49.98 49.98 0.2K
12:42 50.00 50.00 50.00 50.00 0.3K
12:43 49.96 49.96 49.96 49.96 4.3K
12:44 49.96 49.97 49.94 49.94 1.0K
12:45 49.94 49.94 49.91 49.91 1.6K
12:46 49.91 49.91 49.89 49.89 0.5K
12:47 49.89 49.89 49.89 49.89 0.3K
12:48 49.92 49.92 49.92 49.92 0.3K
12:49 49.92 49.92 49.92 49.92 0.1K
12:50 49.92 49.92 49.92 49.92 0.5K
12:51 49.98 49.98 49.82 49.82 2.3K
12:52 49.82 49.84 49.82 49.84 0.9K
12:53 49.84 49.84 49.84 49.84 0.2K
12:54 49.84 49.84 49.84 49.84 0.0K
12:55 49.84 49.87 49.84 49.87 0.3K
12:56 49.87 49.87 49.87 49.87 0.1K
12:57 49.80 49.80 49.78 49.78 1.4K
12:58 49.79 49.79 49.79 49.79 0.4K
12:59 49.78 49.78 49.78 49.78 0.2K
13:00 49.78 49.78 49.71 49.71 0.4K
13:01 49.71 49.73 49.71 49.73 0.8K
13:02 49.73 49.76 49.73 49.74 0.8K
13:03 49.76 49.77 49.76 49.77 6.3K
13:04 49.77 49.77 49.77 49.77 0.1K
13:05 49.77 49.77 49.77 49.77 0.1K
13:06 49.77 49.85 49.77 49.85 0.7K
13:07 49.85 49.88 49.82 49.82 1.1K
13:08 49.82 49.82 49.82 49.82 0.3K
13:09 49.82 49.86 49.82 49.86 0.4K
13:10 49.86 49.92 49.86 49.92 0.8K
13:11 49.92 49.92 49.86 49.90 0.7K
13:12 49.90 49.90 49.84 49.84 0.2K
13:13 49.84 49.84 49.84 49.84 0.2K
13:14 49.84 49.84 49.84 49.84 0.2K
13:15 49.84 49.95 49.84 49.95 0.2K
13:16 49.95 49.95 49.95 49.95 0.0K
13:17 49.95 49.95 49.87 49.87 0.3K
13:18 49.87 49.92 49.87 49.92 0.2K
13:19 49.89 49.89 49.89 49.89 0.3K
13:20 49.94 49.94 49.90 49.94 0.7K
13:21 49.94 49.94 49.81 49.82 3.0K
13:22 49.82 49.82 49.82 49.82 0.1K
13:23 49.77 49.77 49.77 49.77 1.1K
13:24 49.77 49.77 49.74 49.74 0.5K
13:25 49.74 49.74 49.74 49.74 0.2K
13:26 49.74 49.74 49.74 49.74 0.3K
13:27 49.74 49.76 49.72 49.72 5.5K
13:28 49.72 49.81 49.72 49.81 1.2K
13:29 49.81 49.81 49.72 49.72 1.7K
13:30 49.72 49.72 49.72 49.72 0.2K
13:31 49.72 49.80 49.72 49.80 1.2K
13:32 49.80 49.80 49.80 49.80 0.1K
13:33 49.80 49.80 49.80 49.80 0.0K
13:34 49.80 49.80 49.80 49.80 0.1K
13:35 49.80 49.88 49.80 49.87 0.6K
13:36 49.87 49.88 49.87 49.88 0.4K
13:37 49.88 49.88 49.88 49.88 0.5K
13:38 49.85 49.85 49.85 49.85 1.7K
13:39 49.85 49.85 49.80 49.80 0.6K
13:40 49.81 49.81 49.81 49.81 1.2K
13:41 49.77 49.77 49.77 49.77 1.5K
13:42 49.79 49.79 49.79 49.79 0.4K
13:43 49.79 49.79 49.78 49.78 0.5K
13:44 49.78 49.78 49.78 49.78 0.2K
13:45 49.74 49.76 49.74 49.75 1.2K
13:46 49.75 49.75 49.75 49.75 0.3K
13:47 49.75 49.75 49.71 49.71 1.2K
13:48 49.71 49.71 49.70 49.70 0.5K
13:49 49.70 49.78 49.70 49.74 1.1K
13:50 49.74 49.76 49.74 49.76 0.6K
13:51 49.76 49.78 49.76 49.78 0.7K
13:52 49.78 49.78 49.78 49.78 0.6K
13:53 49.76 49.76 49.71 49.71 1.2K
13:54 49.71 49.71 49.71 49.71 0.6K
13:55 49.71 49.71 49.68 49.68 1.0K
13:56 49.68 49.68 49.68 49.68 0.0K
13:57 49.68 49.68 49.68 49.68 0.2K
13:58 49.68 49.68 49.68 49.68 0.7K
13:59 49.68 49.68 49.67 49.67 0.7K
14:00 49.67 49.69 49.67 49.69 1.1K
14:01 49.65 49.72 49.65 49.72 1.2K
14:02 49.72 49.72 49.70 49.70 0.4K
14:03 49.70 49.83 49.70 49.83 1.7K
14:04 49.83 49.83 49.83 49.83 0.1K
14:05 49.70 49.80 49.70 49.80 3.2K
14:06 49.80 49.80 49.80 49.80 0.8K
14:07 49.80 49.80 49.79 49.79 0.7K
14:08 49.78 49.78 49.78 49.78 2.3K
14:09 49.78 49.78 49.78 49.78 0.2K
14:10 49.81 49.86 49.81 49.86 2.2K
14:11 49.86 49.86 49.84 49.85 1.8K
14:12 49.85 49.85 49.81 49.81 2.2K
14:13 49.83 49.83 49.83 49.83 1.3K
14:14 49.82 49.85 49.82 49.85 0.3K
14:15 49.85 49.85 49.77 49.77 1.7K
14:16 49.77 49.81 49.77 49.81 0.6K
14:17 49.81 49.81 49.81 49.81 0.1K
14:18 49.81 49.81 49.77 49.77 0.3K
14:19 49.77 49.90 49.77 49.88 1.5K
14:20 49.88 49.88 49.84 49.84 0.4K
14:21 49.88 49.95 49.88 49.95 0.6K
14:22 49.95 49.95 49.95 49.95 0.2K
14:23 49.95 49.95 49.95 49.95 0.6K
14:24 49.95 49.95 49.95 49.95 0.1K
14:25 50.02 50.02 50.02 50.02 0.1K
14:26 50.08 50.08 50.08 50.08 1.7K
14:27 50.08 50.08 50.08 50.08 0.1K
14:28 50.08 50.08 50.02 50.02 1.4K
14:29 50.02 50.02 50.02 50.02 0.2K
14:30 49.99 50.08 49.99 50.08 0.7K
14:31 50.08 50.08 50.05 50.06 0.3K
14:32 50.06 50.06 50.06 50.06 0.0K
14:33 50.06 50.06 50.06 50.06 0.4K
14:34 50.06 50.06 50.06 50.06 0.5K
14:35 50.06 50.06 50.06 50.06 0.2K
14:36 50.06 50.06 50.01 50.01 0.8K
14:37 50.01 50.01 50.01 50.01 0.3K
14:38 49.99 49.99 49.99 49.99 1.0K
14:39 50.01 50.01 50.01 50.01 0.6K
14:40 50.01 50.01 50.01 50.01 0.4K
14:41 50.03 50.05 50.03 50.05 1.3K
14:42 50.06 50.06 50.06 50.06 0.8K
14:43 50.06 50.06 50.06 50.06 0.2K
14:44 50.05 50.05 50.05 50.05 0.7K
14:45 50.05 50.05 50.05 50.05 2.2K
14:46 50.05 50.06 50.05 50.06 0.7K
14:47 50.06 50.10 50.06 50.10 1.9K
14:48 50.10 50.12 50.08 50.08 1.0K
14:49 50.08 50.12 50.08 50.12 0.3K
14:50 50.12 50.13 50.12 50.13 1.8K
14:51 50.13 50.16 50.13 50.16 2.4K
14:52 50.09 50.09 50.06 50.06 3.6K
14:53 50.06 50.14 50.06 50.14 1.8K
14:54 50.19 50.19 50.19 50.19 0.9K
14:55 50.19 50.19 50.19 50.19 0.0K
14:56 50.19 50.19 50.19 50.19 0.5K
14:57 50.19 50.19 50.19 50.19 0.4K
14:58 50.19 50.19 50.19 50.19 0.3K
14:59 50.19 50.25 50.19 50.25 0.1K
15:00 50.28 50.28 50.28 50.28 0.5K
15:01 50.26 50.27 50.26 50.27 1.0K
15:02 50.24 50.26 50.24 50.26 0.7K
15:03 50.26 50.26 50.25 50.25 0.3K
15:04 50.25 50.32 50.25 50.32 2.2K
15:05 50.32 50.33 50.32 50.33 0.5K
15:06 50.29 50.32 50.29 50.32 1.4K
15:07 50.32 50.32 50.29 50.29 1.3K
15:08 50.29 50.29 50.28 50.28 0.7K
15:09 50.28 50.28 50.28 50.28 0.6K
15:10 50.28 50.31 50.28 50.29 0.7K
15:11 50.27 50.27 50.27 50.27 0.4K
15:12 50.27 50.27 50.25 50.25 0.7K
15:13 50.25 50.29 50.25 50.29 1.8K
15:14 50.29 50.30 50.29 50.30 0.8K
15:15 50.30 50.30 50.30 50.30 0.1K
15:16 50.30 50.32 50.30 50.32 0.6K
15:17 50.32 50.35 50.31 50.31 1.3K
15:18 50.26 50.26 50.26 50.26 2.3K
15:19 50.27 50.27 50.27 50.27 0.8K
15:20 50.21 50.21 50.20 50.20 1.2K
15:21 50.19 50.19 50.19 50.19 0.8K
15:22 50.19 50.19 50.15 50.15 1.5K
15:23 50.15 50.15 50.15 50.15 0.1K
15:24 50.15 50.15 50.15 50.15 0.7K
15:25 50.13 50.13 50.11 50.13 2.5K
15:26 50.19 50.19 50.19 50.19 1.0K
15:27 50.19 50.19 50.19 50.19 0.0K
15:28 50.19 50.19 50.15 50.18 0.7K
15:29 50.18 50.24 50.18 50.24 1.3K
15:30 50.24 50.24 50.21 50.21 0.2K
15:31 50.21 50.25 50.21 50.25 1.0K
15:32 50.29 50.33 50.29 50.29 1.9K
15:33 50.29 50.32 50.26 50.32 1.1K
15:34 50.32 50.34 50.31 50.34 1.1K
15:35 50.34 50.34 50.34 50.34 1.1K
15:36 50.36 50.36 50.36 50.36 1.3K
15:37 50.36 50.38 50.32 50.37 2.3K
15:38 50.37 50.37 50.36 50.36 0.8K
15:39 50.36 50.36 50.34 50.34 1.6K
15:40 50.31 50.32 50.31 50.32 1.5K
15:41 50.33 50.37 50.33 50.37 6.5K
15:42 50.37 50.40 50.37 50.40 2.2K
15:43 50.40 50.41 50.40 50.41 0.6K
15:44 50.41 50.41 50.38 50.38 1.3K
15:45 50.42 50.43 50.42 50.43 0.5K
15:46 50.45 50.45 50.45 50.45 1.1K
15:47 50.45 50.45 50.42 50.43 2.9K
15:48 50.43 50.46 50.43 50.46 1.4K
15:49 50.46 50.46 50.44 50.45 1.3K
15:50 50.45 50.47 50.45 50.46 1.2K
15:51 50.46 50.46 50.38 50.38 6.3K
15:52 50.38 50.38 50.28 50.28 3.3K
15:53 50.22 50.26 50.22 50.26 3.4K
15:54 50.29 50.36 50.29 50.36 5.7K
15:55 50.35 50.39 50.28 50.39 6.1K
15:56 50.44 50.44 50.28 50.30 14.0K
15:57 50.34 50.34 50.29 50.29 10.8K
15:58 50.31 50.31 50.25 50.27 16.1K
15:59 50.26 50.27 50.25 50.25 23.4K
16:00 50.20 50.20 50.16 50.17 240.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available