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 50.15 51.74 50.15 50.15 4.9K
09:32 50.42 50.42 50.42 50.42 0.6K
09:33 50.42 50.42 50.42 50.42 0.1K
09:34 50.48 50.48 50.48 50.48 0.3K
09:35 50.48 50.48 50.48 50.48 0.1K
09:36 50.50 50.57 50.15 50.19 5.1K
09:37 50.19 50.19 50.19 50.19 0.5K
09:38 50.19 50.19 50.19 50.19 0.3K
09:39 50.19 50.24 50.19 50.24 0.5K
09:40 50.35 50.35 50.17 50.17 1.8K
09:41 50.17 50.24 50.17 50.24 0.3K
09:42 50.24 50.29 50.24 50.29 0.5K
09:43 50.49 50.54 50.49 50.54 1.3K
09:44 50.41 50.41 50.41 50.41 1.1K
09:45 50.41 50.41 50.41 50.41 0.5K
09:46 50.41 50.46 50.41 50.46 2.1K
09:47 50.46 50.46 50.46 50.46 0.2K
09:48 50.46 50.46 50.22 50.22 0.7K
09:49 50.22 50.45 50.22 50.45 1.9K
09:50 50.45 50.45 50.36 50.36 0.2K
09:51 50.38 50.38 50.38 50.38 0.5K
09:52 50.38 50.38 50.38 50.38 1.2K
09:53 50.38 50.38 50.25 50.25 0.7K
09:54 50.40 50.40 50.40 50.40 0.2K
09:55 50.40 50.40 50.40 50.40 0.1K
09:56 50.40 50.40 50.40 50.40 0.1K
09:57 50.40 50.55 50.40 50.55 0.7K
09:58 50.55 50.55 50.54 50.54 0.5K
09:59 50.54 50.54 50.54 50.54 0.5K
10:00 50.54 50.54 50.54 50.54 0.0K
10:01 50.54 50.54 50.44 50.44 1.1K
10:02 50.44 50.44 50.37 50.37 1.1K
10:03 50.37 50.47 50.37 50.47 0.7K
10:04 50.47 50.47 50.47 50.47 0.2K
10:05 50.47 50.47 50.47 50.47 0.3K
10:06 50.31 50.31 50.23 50.23 1.9K
10:07 50.23 50.30 50.23 50.30 1.1K
10:08 50.30 50.30 50.30 50.30 0.2K
10:09 50.30 50.30 50.30 50.30 0.2K
10:10 50.30 50.30 50.30 50.30 0.5K
10:11 50.30 50.30 50.30 50.30 0.1K
10:12 50.30 50.30 50.30 50.30 0.2K
10:13 50.30 50.30 50.30 50.30 0.4K
10:14 50.30 50.30 50.30 50.30 0.2K
10:15 50.30 50.47 50.30 50.47 1.0K
10:16 50.47 50.47 50.47 50.47 0.1K
10:17 50.47 50.47 50.47 50.47 0.1K
10:18 50.47 50.47 50.37 50.37 1.1K
10:19 50.37 50.37 50.37 50.37 0.7K
10:20 50.33 50.34 50.33 50.33 1.2K
10:21 50.28 50.28 50.28 50.28 0.5K
10:22 50.28 50.36 50.28 50.36 0.5K
10:23 50.37 50.37 50.36 50.36 0.3K
10:24 50.36 50.36 50.36 50.36 0.2K
10:25 50.36 50.36 50.36 50.36 0.4K
10:26 50.36 50.36 50.36 50.36 0.3K
10:27 50.36 50.45 50.36 50.45 1.2K
10:28 50.45 50.50 50.45 50.50 0.5K
10:29 50.50 50.55 50.48 50.55 2.8K
10:30 50.55 50.55 50.50 50.50 0.7K
10:31 50.50 50.50 50.49 50.49 1.1K
10:32 50.49 50.49 50.49 50.49 0.2K
10:33 50.49 50.65 50.49 50.65 1.2K
10:34 50.59 50.59 50.59 50.59 1.6K
10:35 50.59 50.64 50.51 50.51 1.6K
10:36 50.51 50.55 50.51 50.55 0.6K
10:37 50.55 50.55 50.55 50.55 0.3K
10:38 50.55 50.55 50.55 50.55 0.3K
10:39 50.55 50.55 50.55 50.55 0.6K
10:40 50.49 50.52 50.49 50.52 2.0K
10:41 50.52 50.52 50.52 50.52 0.2K
10:42 50.52 50.52 50.50 50.50 0.7K
10:43 50.50 50.50 50.50 50.50 0.9K
10:44 50.45 50.45 50.45 50.45 0.7K
10:45 50.45 50.45 50.45 50.45 0.4K
10:46 50.45 50.52 50.45 50.52 0.9K
10:47 50.52 50.52 50.52 50.52 0.4K
10:48 50.52 50.52 50.46 50.46 1.4K
10:49 50.45 50.45 50.45 50.45 0.3K
10:50 50.45 50.45 50.45 50.45 0.7K
10:51 50.50 50.50 50.44 50.44 0.9K
10:52 50.44 50.44 50.44 50.44 0.4K
10:53 50.44 50.44 50.34 50.34 0.3K
10:54 50.34 50.34 50.34 50.34 0.2K
10:55 50.34 50.34 50.34 50.34 0.3K
10:56 50.34 50.34 50.34 50.34 0.3K
10:57 50.23 50.23 50.23 50.23 0.9K
10:58 50.23 50.23 50.19 50.19 0.4K
10:59 50.19 50.19 50.19 50.19 0.5K
11:00 50.19 50.33 50.19 50.28 1.5K
11:01 50.32 50.32 50.32 50.32 0.3K
11:02 50.28 50.28 50.24 50.26 1.4K
11:03 50.26 50.26 50.26 50.26 0.5K
11:04 50.26 50.26 50.26 50.26 0.1K
11:05 50.26 50.36 50.26 50.36 0.8K
11:06 50.36 50.36 50.36 50.36 0.4K
11:07 50.36 50.36 50.29 50.29 1.7K
11:08 50.29 50.29 50.29 50.29 0.3K
11:09 50.29 50.29 50.29 50.29 0.5K
11:10 50.29 50.29 50.29 50.29 0.3K
11:11 50.29 50.29 50.29 50.29 0.4K
11:12 50.29 50.29 50.29 50.29 0.0K
11:13 50.29 50.29 50.29 50.29 0.0K
11:14 50.29 50.29 50.28 50.28 1.6K
11:15 50.28 50.28 50.28 50.28 0.1K
11:16 50.28 50.30 50.28 50.30 0.4K
11:17 50.30 50.38 50.30 50.38 1.7K
11:18 50.38 50.38 50.38 50.38 0.3K
11:19 50.43 50.43 50.43 50.43 0.2K
11:20 50.43 50.43 50.43 50.43 0.3K
11:21 50.43 50.43 50.43 50.43 0.4K
11:22 50.43 50.43 50.41 50.41 0.8K
11:23 50.41 50.43 50.41 50.43 0.9K
11:24 50.43 50.43 50.43 50.43 0.4K
11:25 50.43 50.43 50.43 50.43 0.1K
11:26 50.43 50.43 50.43 50.43 0.2K
11:27 50.46 50.46 50.46 50.46 1.8K
11:28 50.46 50.46 50.41 50.41 0.8K
11:29 50.41 50.41 50.40 50.40 0.3K
11:30 50.40 50.45 50.40 50.45 0.6K
11:31 50.45 50.50 50.45 50.50 0.6K
11:32 50.50 50.50 50.50 50.50 0.2K
11:33 50.50 50.50 50.50 50.50 0.1K
11:34 50.50 50.51 50.50 50.51 1.2K
11:35 50.51 50.53 50.51 50.53 0.4K
11:36 50.53 50.53 50.53 50.53 0.5K
11:37 50.53 50.53 50.45 50.46 1.4K
11:38 50.46 50.46 50.46 50.46 0.2K
11:39 50.53 50.53 50.53 50.53 0.3K
11:40 50.53 50.53 50.53 50.53 0.1K
11:41 50.53 50.60 50.53 50.55 4.6K
11:42 50.55 50.55 50.55 50.55 0.3K
11:43 50.55 50.56 50.46 50.46 0.9K
11:44 50.46 50.52 50.46 50.48 2.7K
11:45 50.52 50.52 50.52 50.52 1.8K
11:46 50.52 50.52 50.52 50.52 0.3K
11:47 50.52 50.52 50.46 50.46 7.1K
11:48 50.46 50.46 50.41 50.46 3.3K
11:49 50.46 50.46 50.39 50.39 0.6K
11:50 50.42 50.42 50.42 50.42 0.2K
11:51 50.42 50.42 50.42 50.42 0.1K
11:52 50.42 50.42 50.41 50.41 0.3K
11:53 50.41 50.41 50.41 50.41 0.5K
11:54 50.41 50.41 50.41 50.41 0.5K
11:55 50.47 50.47 50.47 50.47 0.5K
11:56 50.48 50.48 50.47 50.47 0.4K
11:57 50.50 50.50 50.50 50.50 0.7K
11:58 50.50 50.50 50.50 50.50 0.5K
11:59 50.50 50.50 50.50 50.50 0.1K
12:00 50.50 50.51 50.50 50.51 0.2K
12:01 50.46 50.49 50.46 50.49 1.9K
12:02 50.50 50.50 50.50 50.50 1.4K
12:03 50.50 50.50 50.50 50.50 0.0K
12:04 50.44 50.44 50.44 50.44 0.3K
12:05 50.45 50.45 50.45 50.45 0.7K
12:06 50.45 50.45 50.45 50.45 0.4K
12:07 50.46 50.46 50.42 50.42 2.2K
12:08 50.43 50.48 50.41 50.48 1.2K
12:09 50.48 50.48 50.42 50.42 0.9K
12:10 50.42 50.42 50.42 50.42 0.4K
12:11 50.45 50.50 50.45 50.50 0.9K
12:12 50.53 50.53 50.46 50.46 4.3K
12:13 50.46 50.46 50.46 50.46 0.0K
12:14 50.50 50.50 50.48 50.48 5.9K
12:15 50.48 50.50 50.48 50.49 1.2K
12:16 50.49 50.52 50.49 50.52 1.4K
12:17 50.52 50.52 50.47 50.47 1.3K
12:18 50.48 50.52 50.48 50.52 1.1K
12:19 50.52 50.52 50.51 50.51 1.0K
12:20 50.52 50.52 50.49 50.49 0.6K
12:21 50.49 50.53 50.49 50.53 0.7K
12:22 50.45 50.45 50.45 50.45 0.6K
12:23 50.45 50.45 50.40 50.40 0.4K
12:24 50.40 50.40 50.40 50.40 0.2K
12:25 50.40 50.40 50.38 50.38 0.3K
12:26 50.38 50.43 50.38 50.43 0.8K
12:27 50.43 50.43 50.43 50.43 0.4K
12:28 50.43 50.43 50.38 50.38 0.9K
12:29 50.43 50.44 50.39 50.39 1.0K
12:30 50.39 50.39 50.39 50.39 0.5K
12:31 50.39 50.39 50.34 50.34 0.5K
12:32 50.32 50.32 50.32 50.32 1.2K
12:33 50.32 50.32 50.32 50.32 0.4K
12:34 50.39 50.39 50.39 50.39 0.8K
12:35 50.39 50.43 50.39 50.43 0.4K
12:36 50.40 50.40 50.40 50.40 1.0K
12:37 50.40 50.46 50.40 50.42 1.2K
12:38 50.44 50.44 50.44 50.44 0.2K
12:39 50.44 50.44 50.43 50.43 0.3K
12:40 50.43 50.43 50.43 50.43 0.3K
12:41 50.43 50.47 50.43 50.47 0.6K
12:42 50.47 50.51 50.47 50.47 3.0K
12:43 50.48 50.50 50.48 50.49 2.7K
12:44 50.49 50.49 50.49 50.49 0.3K
12:45 50.49 50.49 50.47 50.47 0.4K
12:46 50.47 50.47 50.46 50.46 0.4K
12:47 50.46 50.48 50.46 50.48 0.5K
12:48 50.48 50.48 50.48 50.48 0.4K
12:49 50.48 50.57 50.48 50.55 2.9K
12:50 50.51 50.56 50.51 50.56 1.8K
12:51 50.56 50.56 50.55 50.55 4.1K
12:52 50.55 50.55 50.55 50.55 0.2K
12:53 50.55 50.61 50.55 50.61 1.2K
12:54 50.61 50.61 50.61 50.61 0.7K
12:55 50.61 50.61 50.61 50.61 0.9K
12:56 50.60 50.60 50.57 50.57 0.6K
12:57 50.57 50.62 50.57 50.62 3.4K
12:58 50.62 50.62 50.62 50.62 1.8K
12:59 50.58 50.58 50.57 50.57 1.2K
13:00 50.57 50.57 50.57 50.57 0.7K
13:01 50.53 50.55 50.53 50.55 5.0K
13:02 50.55 50.63 50.55 50.63 5.5K
13:03 50.63 50.66 50.63 50.66 2.5K
13:04 50.67 50.69 50.67 50.69 0.7K
13:05 50.69 50.69 50.67 50.67 0.4K
13:06 50.67 50.67 50.67 50.67 0.1K
13:07 50.63 50.63 50.63 50.63 0.7K
13:08 50.68 50.68 50.68 50.68 0.3K
13:09 50.74 50.74 50.74 50.74 1.7K
13:10 50.74 50.81 50.74 50.81 1.3K
13:11 50.72 50.72 50.72 50.72 1.3K
13:12 50.72 50.77 50.72 50.77 0.2K
13:13 50.77 50.77 50.77 50.77 0.5K
13:14 50.77 50.77 50.71 50.77 1.1K
13:15 50.75 50.75 50.75 50.75 0.3K
13:16 50.77 50.77 50.77 50.77 0.6K
13:17 50.77 50.77 50.73 50.74 0.7K
13:18 50.74 50.74 50.70 50.70 1.3K
13:19 50.70 50.70 50.70 50.70 0.2K
13:20 50.65 50.65 50.65 50.65 1.0K
13:21 50.65 50.65 50.61 50.61 0.4K
13:22 50.61 50.61 50.60 50.60 0.4K
13:23 50.60 50.60 50.60 50.60 0.0K
13:24 50.60 50.60 50.60 50.60 0.6K
13:25 50.60 50.61 50.60 50.61 0.9K
13:26 50.61 50.61 50.61 50.61 0.2K
13:27 50.61 50.61 50.61 50.61 0.4K
13:28 50.61 50.61 50.61 50.61 0.2K
13:29 50.61 50.61 50.59 50.59 0.7K
13:30 50.59 50.59 50.59 50.59 0.3K
13:31 50.59 50.59 50.57 50.57 1.7K
13:32 50.57 50.57 50.57 50.57 0.2K
13:33 50.57 50.58 50.57 50.58 0.3K
13:34 50.58 50.58 50.58 50.58 0.4K
13:35 50.58 50.58 50.57 50.57 0.5K
13:36 50.57 50.57 50.53 50.53 0.6K
13:37 50.53 50.53 50.53 50.53 0.4K
13:38 50.53 50.53 50.53 50.53 0.2K
13:39 50.53 50.55 50.53 50.55 0.8K
13:40 50.55 50.55 50.55 50.55 0.1K
13:41 50.55 50.56 50.55 50.56 0.4K
13:42 50.56 50.56 50.56 50.56 0.3K
13:43 50.56 50.57 50.56 50.57 1.3K
13:44 50.57 50.57 50.55 50.55 1.2K
13:45 50.55 50.55 50.51 50.51 0.7K
13:46 50.51 50.51 50.51 50.51 0.3K
13:47 50.51 50.51 50.51 50.51 0.4K
13:48 50.51 50.51 50.51 50.51 0.1K
13:49 50.49 50.49 50.49 50.49 0.1K
13:50 50.49 50.50 50.49 50.50 0.5K
13:51 50.50 50.50 50.50 50.50 0.3K
13:52 50.50 50.50 50.50 50.50 2.4K
13:53 50.36 50.36 50.32 50.32 2.7K
13:54 50.32 50.32 50.24 50.27 1.4K
13:55 50.27 50.27 50.27 50.27 0.3K
13:56 50.27 50.27 50.27 50.27 0.3K
13:57 50.27 50.27 50.27 50.27 0.1K
13:58 50.27 50.27 50.27 50.27 0.1K
13:59 50.27 50.27 50.27 50.27 1.1K
14:00 50.27 50.27 50.27 50.27 0.5K
14:01 50.27 50.27 50.09 50.18 2.4K
14:02 50.19 50.19 50.19 50.19 0.6K
14:03 50.36 50.36 50.36 50.36 1.5K
14:04 50.36 50.36 50.28 50.31 1.2K
14:05 50.25 50.25 50.25 50.25 0.3K
14:06 50.25 50.25 50.18 50.18 0.9K
14:07 50.18 50.18 49.91 49.91 1.6K
14:08 49.91 49.91 49.78 49.78 8.2K
14:09 49.78 49.78 49.78 49.78 0.4K
14:10 49.61 49.73 49.61 49.73 0.7K
14:11 49.73 49.79 49.73 49.79 0.6K
14:12 49.79 49.79 49.79 49.79 0.2K
14:13 49.79 49.83 49.79 49.83 1.9K
14:14 49.83 49.83 49.83 49.83 0.9K
14:15 49.75 49.75 49.75 49.75 0.9K
14:16 49.75 49.75 49.75 49.75 0.2K
14:17 49.75 49.75 49.66 49.66 0.5K
14:18 49.66 49.75 49.66 49.75 0.2K
14:19 49.75 49.75 49.75 49.75 0.6K
14:20 49.75 49.81 49.75 49.81 0.6K
14:21 49.81 49.91 49.81 49.91 1.5K
14:22 49.92 49.92 49.84 49.84 2.2K
14:23 49.84 49.84 49.84 49.84 1.7K
14:24 49.84 49.84 49.84 49.84 0.1K
14:25 49.84 49.84 49.84 49.84 0.6K
14:26 49.84 49.84 49.84 49.84 0.5K
14:27 49.84 49.84 49.84 49.84 0.4K
14:28 49.84 49.97 49.84 49.97 0.5K
14:29 49.97 50.00 49.97 50.00 0.2K
14:30 50.00 50.00 50.00 50.00 1.5K
14:31 50.00 50.00 50.00 50.00 0.2K
14:32 49.99 50.07 49.99 50.07 0.7K
14:33 50.07 50.07 50.07 50.07 0.4K
14:34 50.07 50.09 50.07 50.09 0.6K
14:35 50.14 50.14 50.07 50.07 1.7K
14:36 50.07 50.10 50.07 50.10 1.1K
14:37 49.90 50.19 49.90 50.19 4.4K
14:38 50.19 50.19 50.19 50.19 1.0K
14:39 50.19 50.21 50.19 50.21 2.4K
14:40 50.21 50.21 50.04 50.04 4.2K
14:41 50.04 50.21 50.04 50.21 1.7K
14:42 50.21 50.21 50.21 50.21 0.4K
14:43 50.28 50.28 50.28 50.28 0.8K
14:44 50.28 50.28 50.28 50.28 1.1K
14:45 50.27 50.27 50.27 50.27 0.6K
14:46 50.28 50.32 50.28 50.32 1.1K
14:47 50.27 50.27 50.24 50.24 1.7K
14:48 50.24 50.24 50.24 50.24 0.6K
14:49 50.24 50.24 50.16 50.16 0.7K
14:50 50.16 50.16 50.01 50.01 1.9K
14:51 50.07 50.07 50.07 50.07 2.4K
14:52 50.07 50.07 50.07 50.07 0.1K
14:53 50.07 50.07 50.07 50.07 0.2K
14:54 50.07 50.07 50.03 50.06 1.1K
14:55 50.06 50.06 50.02 50.02 0.7K
14:56 50.02 50.02 50.02 50.02 0.5K
14:57 50.02 50.30 50.02 50.30 1.5K
14:58 50.37 50.47 50.37 50.47 7.7K
14:59 50.52 50.52 50.40 50.40 1.7K
15:00 50.40 50.40 50.40 50.40 0.8K
15:01 50.36 50.38 50.36 50.38 2.4K
15:02 50.38 50.38 50.38 50.38 0.8K
15:03 50.38 50.38 50.38 50.38 0.5K
15:04 50.38 50.38 50.38 50.38 1.2K
15:05 50.38 50.40 50.36 50.39 1.0K
15:06 50.35 50.37 50.32 50.36 2.6K
15:07 50.36 50.36 50.36 50.36 0.4K
15:08 50.43 50.43 50.43 50.43 1.1K
15:09 50.43 50.43 50.43 50.43 0.7K
15:10 50.50 50.50 50.44 50.44 2.8K
15:11 50.44 50.47 50.44 50.47 1.7K
15:12 50.42 50.43 50.40 50.41 3.3K
15:13 50.41 50.46 50.41 50.46 1.6K
15:14 50.47 50.51 50.47 50.50 2.6K
15:15 50.50 50.50 50.50 50.50 0.3K
15:16 50.50 50.50 50.47 50.47 0.6K
15:17 50.47 50.47 50.42 50.42 0.9K
15:18 50.40 50.44 50.40 50.44 2.2K
15:19 50.44 50.44 50.36 50.36 1.0K
15:20 50.36 50.44 50.36 50.44 1.3K
15:21 50.46 50.46 50.46 50.46 2.0K
15:22 50.46 50.46 50.45 50.45 0.8K
15:23 50.45 50.45 50.39 50.39 0.2K
15:24 50.39 50.39 50.39 50.39 0.3K
15:25 50.39 50.39 50.30 50.33 1.8K
15:26 50.33 50.33 50.25 50.25 1.1K
15:27 50.25 50.25 50.19 50.21 2.1K
15:28 50.11 50.11 50.09 50.09 4.2K
15:29 50.09 50.13 50.09 50.13 0.7K
15:30 50.09 50.09 50.09 50.09 1.9K
15:31 50.06 50.12 50.06 50.12 2.5K
15:32 50.13 50.13 50.13 50.13 1.1K
15:33 50.13 50.17 50.13 50.17 1.1K
15:34 50.17 50.17 50.17 50.17 1.1K
15:35 50.19 50.19 50.14 50.14 1.5K
15:36 50.14 50.17 50.13 50.17 1.8K
15:37 50.17 50.27 50.17 50.27 1.7K
15:38 50.30 50.30 50.30 50.30 1.3K
15:39 50.34 50.34 50.31 50.31 3.1K
15:40 50.31 50.35 50.31 50.35 1.9K
15:41 50.35 50.45 50.35 50.40 2.8K
15:42 50.40 50.50 50.40 50.50 14.2K
15:43 50.52 50.82 50.52 50.82 18.0K
15:44 50.92 51.09 50.92 51.07 26.0K
15:45 51.07 51.07 50.91 50.94 13.1K
15:46 50.96 51.16 50.96 51.16 13.8K
15:47 51.10 51.12 50.94 51.11 4.8K
15:48 51.11 51.11 50.93 50.93 4.9K
15:49 50.95 51.08 50.95 51.08 2.6K
15:50 50.94 50.94 50.87 50.87 6.6K
15:51 50.87 50.87 50.67 50.67 7.5K
15:52 50.67 50.71 50.56 50.71 9.8K
15:53 50.76 50.83 50.76 50.78 28.3K
15:54 50.84 50.86 50.79 50.86 25.5K
15:55 50.86 50.88 50.81 50.82 13.9K
15:56 50.83 50.84 50.73 50.84 24.9K
15:57 50.88 50.93 50.88 50.90 11.0K
15:58 50.89 51.02 50.89 51.02 23.6K
15:59 51.02 51.05 51.02 51.04 39.5K
16:00 51.04 51.08 50.58 50.87 300.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available