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 52.02 53.00 51.39 52.06 89.8K
09:32 52.12 52.12 52.12 52.12 0.1K
09:33 52.12 52.12 52.04 52.04 0.4K
09:34 52.04 52.04 51.32 51.32 2.7K
09:35 51.32 51.32 51.32 51.32 0.0K
09:36 51.32 51.43 51.32 51.43 0.2K
09:37 51.43 51.72 51.43 51.72 0.8K
09:38 51.72 51.72 51.72 51.72 0.0K
09:39 51.85 51.85 51.85 51.85 0.3K
09:40 51.85 51.85 51.85 51.85 0.1K
09:41 51.85 51.85 51.60 51.70 2.5K
09:42 51.56 51.56 51.56 51.56 0.2K
09:43 51.56 51.56 51.56 51.56 0.2K
09:44 51.56 51.56 51.56 51.56 0.4K
09:45 51.56 51.56 51.56 51.56 0.0K
09:46 51.76 51.76 51.76 51.76 0.4K
09:47 51.76 51.76 51.76 51.76 0.1K
09:48 51.80 51.80 51.80 51.80 0.1K
09:49 51.80 51.80 51.62 51.64 2.3K
09:50 51.64 51.64 51.60 51.60 1.6K
09:51 51.60 51.71 51.60 51.71 0.8K
09:52 51.71 51.77 51.71 51.77 0.2K
09:53 51.77 51.77 51.77 51.77 0.0K
09:54 51.77 51.77 51.77 51.77 0.1K
09:55 51.77 51.77 51.77 51.77 0.0K
09:56 51.77 51.77 51.77 51.77 0.0K
09:57 51.77 51.77 51.72 51.72 0.5K
09:58 51.72 51.72 51.72 51.72 0.2K
09:59 51.91 51.91 51.83 51.83 0.7K
10:00 51.85 51.85 51.85 51.85 0.2K
10:01 51.85 51.85 51.75 51.83 2.6K
10:02 52.04 52.04 52.04 52.04 0.4K
10:03 52.04 52.13 51.92 52.13 0.4K
10:04 52.15 52.15 52.15 52.15 0.6K
10:05 52.16 52.24 52.16 52.24 1.0K
10:06 52.34 52.34 52.23 52.23 2.2K
10:07 51.95 51.95 51.95 51.95 3.2K
10:08 51.95 51.95 51.87 51.88 0.6K
10:09 51.88 51.88 51.84 51.84 1.1K
10:10 51.84 51.84 51.84 51.84 0.0K
10:11 51.84 51.84 51.83 51.83 0.1K
10:12 51.76 51.76 51.74 51.74 2.0K
10:13 51.69 51.69 51.69 51.69 0.8K
10:14 51.69 51.69 51.64 51.64 1.8K
10:15 51.64 51.64 51.51 51.51 0.5K
10:16 51.51 51.57 51.51 51.57 0.7K
10:17 51.57 51.57 51.50 51.50 0.6K
10:18 51.57 51.57 51.50 51.50 2.1K
10:19 51.50 51.50 51.50 51.50 7.8K
10:20 51.48 51.48 51.48 51.48 0.2K
10:21 51.48 51.48 51.48 51.48 0.1K
10:22 51.48 51.50 51.48 51.50 1.7K
10:23 51.50 51.50 51.46 51.46 3.1K
10:24 51.40 51.40 51.30 51.30 2.1K
10:25 51.30 51.32 51.30 51.32 1.0K
10:26 51.32 51.42 51.32 51.42 2.0K
10:27 51.43 51.43 51.43 51.43 0.3K
10:28 51.44 51.44 51.44 51.44 0.8K
10:29 51.44 51.44 51.44 51.44 0.1K
10:30 51.44 51.55 51.43 51.55 1.0K
10:31 51.55 51.57 51.51 51.51 5.4K
10:32 51.51 51.51 51.51 51.51 0.2K
10:33 51.51 51.56 51.51 51.56 1.5K
10:34 51.65 51.65 51.65 51.65 5.8K
10:35 51.65 51.65 51.65 51.65 0.7K
10:36 51.65 51.69 51.58 51.58 2.3K
10:37 51.56 51.58 51.56 51.58 0.5K
10:38 51.58 51.58 51.47 51.51 3.4K
10:39 51.51 51.52 51.51 51.52 2.7K
10:40 51.52 51.52 51.52 51.52 0.8K
10:41 51.52 51.52 51.44 51.44 1.4K
10:42 51.44 51.44 51.44 51.44 0.1K
10:43 51.44 51.44 51.37 51.37 0.9K
10:44 51.37 51.37 51.37 51.37 0.4K
10:45 51.40 51.40 51.40 51.40 0.8K
10:46 51.40 51.51 51.40 51.51 0.8K
10:47 51.41 51.41 51.41 51.41 0.4K
10:48 51.41 51.41 51.41 51.41 0.2K
10:49 51.41 51.41 51.41 51.41 0.2K
10:50 51.41 51.41 51.41 51.41 0.1K
10:51 51.41 51.41 51.35 51.35 0.7K
10:52 51.35 51.35 51.35 51.35 0.4K
10:53 51.50 51.50 51.50 51.50 0.9K
10:54 51.52 51.52 51.52 51.52 2.5K
10:55 51.38 51.38 51.26 51.26 2.2K
10:56 51.26 51.26 51.26 51.26 0.3K
10:57 51.26 51.26 51.15 51.26 1.0K
10:58 51.26 51.26 51.26 51.26 0.4K
10:59 51.26 51.26 51.26 51.26 0.2K
11:00 51.31 51.31 51.17 51.18 2.3K
11:01 51.18 51.18 51.18 51.18 0.8K
11:02 51.18 51.18 51.18 51.18 0.3K
11:03 51.18 51.26 51.18 51.21 0.8K
11:04 51.23 51.23 51.22 51.22 0.3K
11:05 51.22 51.22 51.22 51.22 0.1K
11:06 51.16 51.16 51.16 51.16 0.6K
11:07 51.16 51.16 51.16 51.16 0.1K
11:08 51.30 51.30 51.30 51.30 0.5K
11:09 51.30 51.36 51.30 51.36 0.4K
11:10 51.36 51.36 51.36 51.36 0.0K
11:11 51.36 51.36 51.36 51.36 0.2K
11:12 51.36 51.41 51.36 51.41 1.5K
11:13 51.37 51.41 51.37 51.41 1.5K
11:14 51.37 51.37 51.37 51.37 0.8K
11:15 51.37 51.45 51.37 51.45 0.5K
11:16 51.45 51.45 51.45 51.45 0.1K
11:17 51.45 51.47 51.45 51.47 0.8K
11:18 51.47 51.47 51.47 51.47 0.4K
11:19 51.47 51.47 51.47 51.47 0.1K
11:20 51.47 51.47 51.47 51.47 0.1K
11:21 51.47 51.47 51.47 51.47 0.6K
11:22 51.46 51.46 51.43 51.43 3.2K
11:23 51.46 51.46 51.46 51.46 0.2K
11:24 51.46 51.48 51.46 51.48 1.6K
11:25 51.51 51.51 51.48 51.50 5.2K
11:26 51.50 51.51 51.50 51.51 4.0K
11:27 51.51 51.57 51.51 51.57 1.0K
11:28 51.57 51.60 51.57 51.59 7.1K
11:29 51.59 51.66 51.59 51.66 15.3K
11:30 51.70 51.70 51.50 51.50 5.9K
11:31 51.34 51.34 51.34 51.34 4.9K
11:32 51.51 51.51 51.51 51.51 1.6K
11:33 51.50 51.52 51.50 51.52 1.6K
11:34 51.53 51.58 51.51 51.58 2.2K
11:35 51.58 51.58 51.58 51.58 0.9K
11:36 51.59 51.63 51.59 51.63 1.2K
11:37 51.58 51.58 51.58 51.58 1.0K
11:38 51.58 51.64 51.58 51.64 0.4K
11:39 51.62 51.66 51.62 51.66 0.7K
11:40 51.66 51.66 51.66 51.66 0.4K
11:41 51.66 51.66 51.66 51.66 0.5K
11:42 51.83 51.90 51.83 51.90 2.1K
11:43 51.95 51.95 51.92 51.92 12.0K
11:44 51.92 51.95 51.90 51.95 4.1K
11:45 51.98 51.98 51.98 51.98 0.7K
11:46 51.98 51.98 51.90 51.95 1.2K
11:47 51.95 51.98 51.95 51.96 13.5K
11:48 51.96 51.96 51.96 51.96 0.5K
11:49 51.92 51.92 51.92 51.92 0.4K
11:50 51.93 51.93 51.93 51.93 0.6K
11:51 51.93 51.93 51.84 51.87 1.7K
11:52 51.87 51.87 51.79 51.79 0.8K
11:53 51.79 51.79 51.79 51.79 0.3K
11:54 51.79 51.79 51.76 51.79 3.0K
11:55 51.79 51.82 51.77 51.82 11.1K
11:56 51.80 51.90 51.80 51.90 8.2K
11:57 51.91 51.91 51.88 51.88 2.6K
11:58 51.88 51.92 51.88 51.92 1.1K
11:59 51.92 51.92 51.92 51.92 0.3K
12:00 51.92 51.92 51.88 51.88 0.4K
12:01 51.88 51.93 51.88 51.93 1.6K
12:02 51.94 51.96 51.94 51.96 0.5K
12:03 51.96 51.96 51.96 51.96 0.2K
12:04 51.96 51.96 51.87 51.92 1.0K
12:05 51.92 51.96 51.92 51.96 0.3K
12:06 51.96 51.98 51.96 51.98 1.3K
12:07 51.98 51.98 51.95 51.95 0.1K
12:08 51.95 51.99 51.95 51.96 0.9K
12:09 51.96 51.96 51.96 51.96 0.0K
12:10 51.96 52.01 51.96 52.01 0.6K
12:11 52.02 52.06 52.02 52.06 1.2K
12:12 52.06 52.06 52.03 52.03 0.6K
12:13 52.00 52.05 52.00 52.05 3.5K
12:14 52.05 52.05 52.05 52.05 0.3K
12:15 52.05 52.05 52.05 52.05 0.1K
12:16 52.16 52.16 52.12 52.12 10.2K
12:17 52.16 52.16 52.16 52.16 0.6K
12:18 52.16 52.16 52.13 52.13 0.8K
12:19 52.13 52.16 52.13 52.16 2.4K
12:20 52.16 52.16 52.13 52.13 2.0K
12:21 52.13 52.13 52.13 52.13 0.7K
12:22 52.13 52.13 52.09 52.09 2.0K
12:23 52.09 52.09 52.07 52.07 0.3K
12:24 52.07 52.10 52.07 52.10 2.7K
12:25 52.10 52.11 52.10 52.11 0.3K
12:26 52.11 52.11 52.07 52.07 0.9K
12:27 52.07 52.07 52.03 52.03 0.8K
12:28 52.03 52.03 52.03 52.03 0.1K
12:29 52.03 52.03 52.03 52.03 0.4K
12:30 52.03 52.03 52.00 52.00 1.3K
12:31 52.00 52.03 51.99 51.99 0.6K
12:32 51.99 51.99 51.99 51.99 0.5K
12:33 51.99 52.02 51.99 52.02 0.3K
12:34 52.03 52.03 52.03 52.03 0.5K
12:35 52.03 52.05 52.03 52.05 1.6K
12:36 52.05 52.05 52.05 52.05 0.2K
12:37 52.05 52.06 52.03 52.03 1.5K
12:38 52.03 52.05 52.03 52.05 0.5K
12:39 52.02 52.09 52.02 52.09 6.5K
12:40 52.11 52.12 52.11 52.12 6.8K
12:41 52.12 52.12 52.09 52.11 1.9K
12:42 52.11 52.12 52.09 52.12 0.5K
12:43 52.12 52.12 52.12 52.12 0.2K
12:44 52.12 52.12 52.12 52.12 0.1K
12:45 52.12 52.15 52.12 52.15 0.4K
12:46 52.15 52.15 52.15 52.15 0.4K
12:47 52.14 52.20 52.14 52.20 1.3K
12:48 52.20 52.20 52.20 52.20 0.4K
12:49 52.24 52.24 52.24 52.24 5.4K
12:50 52.24 52.30 52.23 52.30 3.4K
12:51 52.27 52.27 52.25 52.25 0.5K
12:52 52.31 52.31 52.31 52.31 0.1K
12:53 52.31 52.31 52.31 52.31 0.2K
12:54 52.25 52.25 52.25 52.25 1.8K
12:55 52.26 52.28 52.26 52.28 0.4K
12:56 52.28 52.28 52.21 52.23 1.8K
12:57 52.23 52.23 52.19 52.19 1.1K
12:58 52.19 52.22 52.19 52.22 0.3K
12:59 52.22 52.22 52.22 52.22 0.2K
13:00 52.23 52.23 52.23 52.23 2.1K
13:01 52.23 52.23 52.23 52.23 0.1K
13:02 52.23 52.23 52.20 52.20 0.6K
13:03 52.20 52.20 52.11 52.11 2.1K
13:04 52.11 52.11 52.11 52.11 0.0K
13:05 52.11 52.17 52.10 52.13 2.5K
13:06 52.15 52.15 52.15 52.15 0.3K
13:07 52.11 52.15 52.11 52.12 0.5K
13:08 52.16 52.16 52.16 52.16 1.1K
13:09 52.16 52.16 52.15 52.15 1.1K
13:10 52.15 52.15 52.15 52.15 0.4K
13:11 52.15 52.15 52.10 52.11 1.3K
13:12 52.08 52.08 52.05 52.06 2.2K
13:13 52.06 52.06 52.06 52.06 0.4K
13:14 52.06 52.10 52.06 52.10 6.0K
13:15 52.10 52.10 52.10 52.10 0.6K
13:16 52.12 52.13 52.11 52.11 7.0K
13:17 52.11 52.11 52.08 52.08 1.0K
13:18 52.08 52.10 52.08 52.08 2.1K
13:19 52.08 52.11 52.08 52.11 0.9K
13:20 52.16 52.16 52.16 52.16 4.3K
13:21 52.16 52.16 52.09 52.11 1.8K
13:22 52.11 52.11 52.03 52.03 1.3K
13:23 52.01 52.02 52.01 52.02 4.3K
13:24 52.02 52.03 52.02 52.03 5.9K
13:25 52.03 52.12 52.03 52.12 0.4K
13:26 52.14 52.15 52.14 52.15 1.4K
13:27 52.15 52.20 52.15 52.20 0.7K
13:28 52.21 52.22 52.21 52.21 1.2K
13:29 52.22 52.26 52.22 52.26 1.9K
13:30 52.23 52.23 52.19 52.22 3.9K
13:31 52.22 52.22 52.21 52.21 0.6K
13:32 52.21 52.45 52.21 52.45 4.3K
13:33 52.40 52.40 52.35 52.35 1.3K
13:34 52.35 52.35 52.28 52.33 2.2K
13:35 52.32 52.32 52.24 52.24 1.9K
13:36 52.24 52.24 52.20 52.20 0.7K
13:37 52.20 52.26 52.20 52.20 0.4K
13:38 52.20 52.25 52.20 52.25 0.4K
13:39 52.30 52.30 52.30 52.30 1.1K
13:40 52.30 52.37 52.29 52.29 1.3K
13:41 52.27 52.27 52.24 52.24 1.5K
13:42 52.24 52.24 52.24 52.24 0.3K
13:43 52.23 52.23 52.23 52.23 0.6K
13:44 52.26 52.26 52.26 52.26 0.3K
13:45 52.26 52.26 52.26 52.26 3.0K
13:46 52.26 52.34 52.23 52.34 0.8K
13:47 52.34 52.34 52.27 52.27 0.8K
13:48 52.23 52.26 52.23 52.23 1.9K
13:49 52.23 52.24 52.23 52.24 0.7K
13:50 52.24 52.28 52.24 52.28 2.4K
13:51 52.28 52.28 52.26 52.26 1.3K
13:52 52.26 52.31 52.26 52.31 0.5K
13:53 52.35 52.35 52.35 52.35 0.8K
13:54 52.35 52.40 52.35 52.40 0.5K
13:55 52.40 52.40 52.40 52.40 0.8K
13:56 52.40 52.40 52.33 52.33 1.8K
13:57 52.33 52.33 52.30 52.30 1.4K
13:58 52.30 52.30 52.26 52.26 0.4K
13:59 52.27 52.27 52.23 52.23 1.1K
14:00 52.19 52.22 52.18 52.22 1.3K
14:01 52.22 52.22 52.17 52.17 0.2K
14:02 52.17 52.17 52.17 52.17 1.0K
14:03 52.18 52.18 52.13 52.13 1.6K
14:04 52.15 52.15 52.12 52.12 0.5K
14:05 52.12 52.12 52.09 52.09 0.8K
14:06 52.09 52.09 52.09 52.09 0.8K
14:07 52.12 52.12 52.12 52.12 0.3K
14:08 52.12 52.18 52.12 52.18 1.2K
14:09 52.18 52.18 52.18 52.18 0.2K
14:10 52.18 52.19 52.15 52.15 0.8K
14:11 52.15 52.21 52.15 52.21 1.4K
14:12 52.21 52.21 52.12 52.12 1.4K
14:13 52.15 52.16 52.15 52.16 0.9K
14:14 52.16 52.16 52.16 52.16 0.7K
14:15 52.16 52.16 52.16 52.16 0.4K
14:16 52.16 52.19 52.16 52.16 0.6K
14:17 52.16 52.18 52.16 52.18 0.6K
14:18 52.18 52.22 52.18 52.22 1.0K
14:19 52.22 52.23 52.22 52.23 0.7K
14:20 52.23 52.24 52.23 52.24 0.8K
14:21 52.24 52.27 52.24 52.27 0.8K
14:22 52.27 52.31 52.27 52.31 1.2K
14:23 52.31 52.31 52.31 52.31 0.6K
14:24 52.31 52.31 52.25 52.26 2.1K
14:25 52.26 52.26 52.23 52.25 1.9K
14:26 52.25 52.27 52.24 52.27 1.5K
14:27 52.21 52.21 52.21 52.21 0.8K
14:28 52.21 52.21 52.21 52.21 0.6K
14:29 52.21 52.21 52.18 52.18 0.7K
14:30 52.18 52.20 52.18 52.20 0.3K
14:31 52.20 52.21 52.20 52.21 1.1K
14:32 52.21 52.21 52.21 52.21 0.3K
14:33 52.21 52.26 52.21 52.26 0.8K
14:34 52.26 52.34 52.26 52.34 1.0K
14:35 52.34 52.34 52.34 52.34 0.3K
14:36 52.34 52.37 52.34 52.37 2.3K
14:37 52.37 52.38 52.37 52.38 0.6K
14:38 52.35 52.35 52.34 52.34 1.4K
14:39 52.34 52.36 52.34 52.34 0.4K
14:40 52.34 52.36 52.34 52.36 1.4K
14:41 52.37 52.37 52.36 52.36 0.8K
14:42 52.36 52.36 52.36 52.36 0.5K
14:43 52.36 52.36 52.36 52.36 0.4K
14:44 52.36 52.37 52.36 52.37 0.6K
14:45 52.37 52.37 52.35 52.35 1.2K
14:46 52.32 52.32 52.24 52.24 3.8K
14:47 52.29 52.29 52.29 52.29 0.4K
14:48 52.29 52.29 52.22 52.22 1.7K
14:49 52.22 52.24 52.22 52.24 0.6K
14:50 52.27 52.34 52.27 52.34 3.7K
14:51 52.34 52.34 52.32 52.32 1.1K
14:52 52.32 52.32 52.28 52.28 0.6K
14:53 52.28 52.30 52.28 52.30 0.9K
14:54 52.30 52.30 52.30 52.30 0.9K
14:55 52.30 52.33 52.30 52.33 0.8K
14:56 52.32 52.32 52.32 52.32 0.6K
14:57 52.28 52.28 52.27 52.27 1.8K
14:58 52.27 52.27 52.27 52.27 0.1K
14:59 52.30 52.30 52.30 52.30 0.9K
15:00 52.30 52.30 52.30 52.30 0.6K
15:01 52.28 52.28 52.28 52.28 1.6K
15:02 52.26 52.29 52.26 52.29 4.0K
15:03 52.29 52.29 52.29 52.29 0.7K
15:04 52.30 52.34 52.30 52.34 2.2K
15:05 52.29 52.30 52.29 52.30 1.6K
15:06 52.30 52.30 52.25 52.25 1.1K
15:07 52.25 52.25 52.15 52.15 4.1K
15:08 52.13 52.14 52.11 52.14 1.1K
15:09 52.11 52.11 52.07 52.07 1.6K
15:10 52.07 52.10 52.07 52.08 7.5K
15:11 52.09 52.10 52.09 52.10 0.5K
15:12 52.10 52.11 52.10 52.11 0.5K
15:13 52.11 52.11 52.11 52.11 1.5K
15:14 52.11 52.11 52.05 52.06 1.4K
15:15 52.04 52.04 52.04 52.04 0.5K
15:16 52.04 52.04 52.00 52.03 2.2K
15:17 52.04 52.06 52.04 52.06 8.6K
15:18 52.06 52.06 52.00 52.00 3.2K
15:19 52.01 52.02 51.99 51.99 11.6K
15:20 51.99 52.00 51.99 52.00 1.9K
15:21 52.01 52.07 52.00 52.02 11.0K
15:22 52.05 52.08 52.05 52.08 7.4K
15:23 52.08 52.08 52.05 52.08 3.4K
15:24 52.09 52.09 52.05 52.06 2.0K
15:25 52.05 52.09 52.02 52.09 8.2K
15:26 52.07 52.11 52.07 52.09 14.4K
15:27 52.14 52.14 52.14 52.14 2.6K
15:28 52.05 52.05 52.02 52.05 1.9K
15:29 52.04 52.14 52.04 52.14 1.9K
15:30 52.14 52.15 52.14 52.14 2.3K
15:31 52.15 52.16 52.13 52.16 20.8K
15:32 52.20 52.20 52.17 52.17 6.1K
15:33 52.14 52.14 52.14 52.14 1.1K
15:34 52.14 52.14 52.10 52.10 2.2K
15:35 52.11 52.14 52.11 52.12 1.9K
15:36 52.12 52.12 52.11 52.11 2.4K
15:37 52.02 52.02 51.95 51.96 3.0K
15:38 51.96 52.00 51.96 51.99 2.3K
15:39 51.99 52.00 51.99 52.00 1.0K
15:40 52.00 52.00 52.00 52.00 1.7K
15:41 51.95 51.95 51.91 51.91 2.6K
15:42 51.91 51.95 51.91 51.94 3.1K
15:43 51.90 51.90 51.90 51.90 2.2K
15:44 51.89 51.89 51.86 51.87 1.1K
15:45 51.87 51.90 51.87 51.90 2.8K
15:46 51.91 51.92 51.85 51.85 3.3K
15:47 51.85 51.85 51.81 51.81 0.9K
15:48 51.81 51.90 51.81 51.85 3.7K
15:49 51.89 51.89 51.86 51.89 1.8K
15:50 51.87 51.87 51.82 51.82 4.4K
15:51 51.79 51.81 51.68 51.68 5.9K
15:52 51.69 51.72 51.62 51.70 5.0K
15:53 51.71 51.71 51.66 51.68 4.1K
15:54 51.70 51.74 51.70 51.72 7.5K
15:55 51.72 51.78 51.72 51.78 21.9K
15:56 51.79 51.80 51.73 51.74 14.6K
15:57 51.76 51.76 51.69 51.69 16.1K
15:58 51.71 51.71 51.63 51.67 15.3K
15:59 51.67 51.68 51.64 51.64 21.8K
16:00 51.64 51.64 51.55 51.60 438.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available