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 52.13 52.53 50.66 52.53 7.6K
09:32 52.53 52.53 52.53 52.53 0.0K
09:33 52.53 52.53 52.53 52.53 0.0K
09:34 52.25 52.35 52.25 52.35 3.6K
09:35 52.22 52.22 52.22 52.22 0.5K
09:36 52.22 52.32 52.22 52.32 0.4K
09:37 52.32 52.32 52.32 52.32 1.3K
09:38 52.27 52.27 52.26 52.26 0.4K
09:39 52.26 52.27 52.26 52.27 0.4K
09:40 52.22 52.22 52.15 52.22 0.6K
09:41 52.22 52.22 52.21 52.21 0.3K
09:42 52.21 52.21 52.21 52.21 0.5K
09:43 52.21 52.21 52.21 52.21 1.5K
09:44 52.21 52.21 52.15 52.15 1.9K
09:45 52.15 52.25 52.15 52.25 3.4K
09:46 52.25 52.25 52.25 52.25 0.5K
09:47 52.35 52.39 52.20 52.20 2.2K
09:48 52.35 52.35 52.35 52.35 0.5K
09:49 52.35 52.35 52.35 52.35 0.0K
09:50 52.35 52.35 52.35 52.35 0.6K
09:51 52.35 52.35 52.35 52.35 0.7K
09:52 52.35 52.35 52.35 52.35 0.0K
09:53 52.19 52.19 52.17 52.17 0.9K
09:54 52.09 52.15 52.09 52.14 4.0K
09:55 52.14 52.18 52.14 52.18 0.5K
09:56 52.18 52.18 52.03 52.17 2.2K
09:57 52.17 52.17 52.17 52.17 0.0K
09:58 52.17 52.17 52.17 52.17 0.0K
09:59 52.17 52.17 52.17 52.17 0.0K
10:00 52.14 52.14 52.14 52.14 0.3K
10:01 52.14 52.14 52.14 52.14 0.0K
10:02 52.14 52.14 52.14 52.14 0.1K
10:03 52.14 52.14 52.14 52.14 0.1K
10:04 52.14 52.14 52.14 52.14 0.0K
10:05 52.14 52.14 52.11 52.11 0.3K
10:06 52.11 52.11 51.88 51.88 2.2K
10:07 51.88 52.03 51.88 52.03 5.1K
10:08 52.03 52.03 52.03 52.03 0.4K
10:09 52.03 52.03 52.03 52.03 0.1K
10:10 52.03 52.03 52.03 52.03 0.0K
10:11 52.03 52.03 52.03 52.03 0.1K
10:12 52.03 52.03 52.02 52.02 0.4K
10:13 52.02 52.02 52.02 52.02 0.9K
10:14 52.02 52.02 52.02 52.02 0.0K
10:15 52.02 52.03 52.02 52.03 0.2K
10:16 52.03 52.03 52.03 52.03 0.1K
10:17 52.03 52.03 52.03 52.03 0.0K
10:18 52.03 52.03 51.95 51.95 1.6K
10:19 51.91 51.91 51.91 51.91 0.3K
10:20 51.91 51.91 51.80 51.80 0.7K
10:21 51.63 51.63 51.63 51.63 0.5K
10:22 51.65 51.65 51.65 51.65 1.6K
10:23 51.61 51.61 51.61 51.61 1.1K
10:24 51.61 51.61 51.61 51.61 0.0K
10:25 51.61 51.61 51.50 51.57 1.7K
10:26 51.57 51.57 51.57 51.57 0.3K
10:27 51.57 51.58 51.36 51.36 0.5K
10:28 51.36 51.36 51.26 51.26 0.6K
10:29 51.26 51.26 51.26 51.26 0.3K
10:30 51.26 51.26 51.26 51.26 0.1K
10:31 51.26 51.26 51.26 51.26 0.0K
10:32 51.35 51.35 51.35 51.35 1.0K
10:33 51.42 51.42 51.42 51.42 0.4K
10:34 51.42 51.44 51.42 51.44 0.7K
10:35 51.44 51.44 51.37 51.37 0.6K
10:36 51.37 51.37 51.32 51.34 2.5K
10:37 51.34 51.34 51.34 51.34 0.2K
10:38 51.34 51.34 51.27 51.27 0.6K
10:39 51.22 51.22 51.21 51.21 0.4K
10:40 51.21 51.21 51.13 51.19 1.4K
10:41 51.19 51.19 51.19 51.19 0.4K
10:42 51.19 51.19 51.19 51.19 0.0K
10:43 51.19 51.19 51.19 51.19 0.5K
10:44 51.29 51.29 51.29 51.29 1.9K
10:45 51.29 51.29 51.22 51.22 0.3K
10:46 51.31 51.31 51.31 51.31 0.8K
10:47 51.33 51.33 51.33 51.33 1.0K
10:48 51.33 51.33 51.29 51.29 0.8K
10:49 51.29 51.29 51.28 51.28 2.3K
10:50 51.34 51.34 51.34 51.34 0.6K
10:51 51.34 51.34 51.34 51.34 0.1K
10:52 51.34 51.35 51.34 51.35 1.4K
10:53 51.45 51.45 51.42 51.42 1.5K
10:54 51.42 51.42 51.27 51.27 1.0K
10:55 51.27 51.27 51.20 51.20 0.5K
10:56 51.20 51.20 51.20 51.20 0.1K
10:57 51.20 51.25 51.20 51.25 1.0K
10:58 51.25 51.27 51.25 51.27 0.3K
10:59 51.34 51.34 51.29 51.29 1.2K
11:00 51.35 51.35 51.35 51.35 0.9K
11:01 51.35 51.35 51.35 51.35 2.2K
11:02 51.35 51.35 51.35 51.35 0.3K
11:03 51.35 51.40 51.35 51.40 0.5K
11:04 51.39 51.39 51.39 51.39 1.3K
11:05 51.41 51.42 51.41 51.42 0.6K
11:06 51.42 51.42 51.42 51.42 0.1K
11:07 51.42 51.42 51.42 51.42 0.0K
11:08 51.42 51.50 51.42 51.50 0.4K
11:09 51.50 51.50 51.46 51.46 1.9K
11:10 51.50 51.50 51.50 51.50 0.1K
11:11 51.50 51.50 51.50 51.50 1.0K
11:12 51.47 51.47 51.40 51.45 3.7K
11:13 51.47 51.47 51.47 51.47 0.2K
11:14 51.47 51.47 51.47 51.47 0.2K
11:15 51.47 51.47 51.47 51.47 0.2K
11:16 51.41 51.41 51.38 51.38 0.6K
11:17 51.38 51.38 51.38 51.38 0.0K
11:18 51.45 51.45 51.45 51.45 0.3K
11:19 51.45 51.51 51.45 51.51 0.3K
11:20 51.51 51.51 51.51 51.51 0.8K
11:21 51.51 51.51 51.51 51.51 0.5K
11:22 51.51 51.51 51.31 51.31 1.0K
11:23 51.38 51.43 51.38 51.43 1.4K
11:24 51.43 51.43 51.43 51.43 0.2K
11:25 51.43 51.43 51.36 51.36 1.8K
11:26 51.36 51.36 51.31 51.31 1.2K
11:27 51.31 51.31 51.31 51.31 0.0K
11:28 51.26 51.26 51.25 51.25 5.7K
11:29 51.26 51.26 51.26 51.26 5.9K
11:30 51.26 51.26 51.26 51.26 5.0K
11:31 51.26 51.26 51.15 51.15 0.8K
11:32 51.15 51.16 51.15 51.16 0.4K
11:33 51.11 51.15 51.11 51.15 1.5K
11:34 51.15 51.15 51.12 51.12 0.2K
11:35 51.12 51.17 51.12 51.15 0.3K
11:36 51.15 51.20 51.15 51.20 1.1K
11:37 51.20 51.20 51.14 51.14 0.7K
11:38 51.14 51.14 51.14 51.14 0.1K
11:39 51.14 51.14 51.14 51.14 0.0K
11:40 51.14 51.14 51.14 51.14 1.2K
11:41 51.14 51.14 51.14 51.14 0.1K
11:42 51.14 51.16 51.14 51.16 0.5K
11:43 51.16 51.20 51.16 51.18 1.2K
11:44 51.18 51.18 51.18 51.18 0.3K
11:45 51.18 51.18 51.18 51.18 0.6K
11:46 51.18 51.18 51.14 51.16 1.2K
11:47 51.16 51.16 51.16 51.16 0.1K
11:48 51.17 51.17 51.17 51.17 0.3K
11:49 51.17 51.20 51.17 51.17 0.5K
11:50 51.17 51.17 51.13 51.16 2.6K
11:51 51.23 51.23 51.22 51.22 3.1K
11:52 51.21 51.21 51.21 51.21 0.5K
11:53 51.21 51.27 51.21 51.27 3.1K
11:54 51.27 51.27 51.27 51.27 0.3K
11:55 51.27 51.27 51.27 51.27 0.6K
11:56 51.27 51.27 51.26 51.26 0.3K
11:57 51.14 51.14 51.14 51.14 2.2K
11:58 51.14 51.14 51.14 51.14 0.1K
11:59 51.14 51.23 51.14 51.23 0.5K
12:00 51.23 51.28 51.23 51.28 0.4K
12:01 51.28 51.28 51.28 51.28 0.6K
12:02 51.28 51.32 51.28 51.32 0.7K
12:03 51.32 51.32 51.32 51.32 0.2K
12:04 51.26 51.26 51.26 51.26 1.9K
12:05 51.26 51.26 51.11 51.11 0.8K
12:06 51.11 51.11 51.11 51.11 0.2K
12:07 51.11 51.14 51.11 51.14 0.3K
12:08 51.14 51.14 51.14 51.14 0.1K
12:09 51.14 51.14 51.14 51.14 0.1K
12:10 51.03 51.03 50.97 50.97 1.0K
12:11 50.97 51.01 50.97 51.01 0.7K
12:12 50.93 50.93 50.93 50.93 0.6K
12:13 50.93 50.93 50.93 50.93 0.2K
12:14 50.93 50.93 50.93 50.93 0.6K
12:15 50.93 50.93 50.93 50.93 0.1K
12:16 50.93 51.05 50.93 51.05 1.2K
12:17 51.05 51.05 50.99 50.99 0.1K
12:18 50.99 50.99 50.99 50.99 0.2K
12:19 50.99 50.99 50.99 50.99 0.1K
12:20 50.99 50.99 50.99 50.99 0.2K
12:21 50.99 51.10 50.99 51.10 0.3K
12:22 51.10 51.10 51.10 51.10 0.0K
12:23 51.10 51.10 51.10 51.10 0.1K
12:24 51.17 51.22 51.17 51.22 0.8K
12:25 51.22 51.22 51.22 51.22 0.1K
12:26 51.22 51.22 51.22 51.22 0.2K
12:27 51.22 51.22 51.13 51.13 0.7K
12:28 51.13 51.16 51.10 51.16 1.6K
12:29 51.16 51.16 51.16 51.16 0.1K
12:30 51.16 51.16 51.16 51.16 0.1K
12:31 51.16 51.16 51.14 51.14 0.9K
12:32 51.14 51.14 51.14 51.14 0.2K
12:33 51.14 51.18 51.14 51.18 1.2K
12:34 51.18 51.18 51.12 51.16 1.6K
12:35 51.16 51.16 51.15 51.15 0.2K
12:36 51.15 51.15 51.15 51.15 0.4K
12:37 51.15 51.22 51.15 51.22 4.2K
12:38 51.22 51.24 51.22 51.24 1.0K
12:39 51.24 51.24 51.23 51.23 0.2K
12:40 51.18 51.18 51.15 51.15 1.6K
12:41 51.15 51.15 51.15 51.15 0.2K
12:42 51.15 51.20 51.15 51.17 1.9K
12:43 51.18 51.22 51.18 51.22 5.7K
12:44 51.22 51.22 51.20 51.20 1.8K
12:45 51.20 51.20 51.20 51.20 0.2K
12:46 51.20 51.20 51.15 51.15 0.6K
12:47 51.15 51.15 51.13 51.13 0.2K
12:48 51.04 51.05 51.04 51.05 4.5K
12:49 51.05 51.13 51.05 51.13 3.8K
12:50 51.13 51.13 51.02 51.02 0.8K
12:51 51.02 51.04 51.02 51.04 2.9K
12:52 51.03 51.03 51.01 51.01 0.5K
12:53 51.03 51.03 51.02 51.02 3.2K
12:54 51.03 51.03 51.03 51.03 2.4K
12:55 51.07 51.09 51.07 51.09 2.6K
12:56 51.09 51.09 51.05 51.05 1.4K
12:57 51.05 51.05 51.05 51.05 0.1K
12:58 51.05 51.08 51.03 51.03 0.9K
12:59 51.03 51.03 51.03 51.03 0.3K
13:00 51.03 51.03 51.03 51.03 0.2K
13:01 51.03 51.06 51.03 51.06 1.4K
13:02 51.07 51.10 51.07 51.10 3.4K
13:03 51.10 51.10 51.10 51.10 0.8K
13:04 51.10 51.12 51.10 51.12 0.3K
13:05 51.12 51.12 51.08 51.08 0.9K
13:06 51.08 51.08 51.04 51.04 1.4K
13:07 51.08 51.08 51.07 51.07 0.8K
13:08 51.07 51.09 51.07 51.09 0.4K
13:09 51.09 51.09 51.09 51.09 1.0K
13:10 51.09 51.09 51.09 51.09 0.7K
13:11 51.09 51.09 51.09 51.09 0.1K
13:12 51.06 51.06 51.05 51.05 0.3K
13:13 51.05 51.08 51.05 51.05 0.4K
13:14 51.07 51.07 51.06 51.06 1.3K
13:15 51.01 51.01 50.97 50.97 2.8K
13:16 50.97 50.97 50.97 50.97 0.1K
13:17 50.97 51.03 50.97 51.03 1.3K
13:18 51.03 51.12 51.03 51.12 9.8K
13:19 51.12 51.12 51.12 51.12 0.2K
13:20 51.12 51.12 51.12 51.12 0.3K
13:21 51.12 51.13 51.12 51.13 1.0K
13:22 51.07 51.07 51.07 51.07 2.7K
13:23 51.07 51.10 50.92 51.01 8.2K
13:24 51.03 51.03 51.03 51.03 0.4K
13:25 51.03 51.05 51.03 51.03 1.1K
13:26 51.03 51.05 51.02 51.02 0.3K
13:27 51.02 51.02 51.02 51.02 0.1K
13:28 51.02 51.02 51.02 51.02 0.0K
13:29 51.08 51.08 51.03 51.03 0.4K
13:30 51.03 51.03 51.03 51.03 0.4K
13:31 51.03 51.09 51.03 51.09 0.3K
13:32 51.09 51.09 51.09 51.09 0.2K
13:33 51.09 51.09 51.05 51.05 0.3K
13:34 51.05 51.09 51.05 51.09 2.0K
13:35 51.09 51.20 51.09 51.20 0.5K
13:36 51.20 51.22 51.20 51.22 1.4K
13:37 51.23 51.23 51.23 51.23 0.6K
13:38 51.23 51.28 51.23 51.24 1.2K
13:39 51.24 51.24 51.24 51.24 0.4K
13:40 51.24 51.24 51.21 51.21 0.5K
13:41 51.21 51.25 51.21 51.25 0.4K
13:42 51.25 51.26 51.25 51.26 0.4K
13:43 51.26 51.26 51.22 51.22 8.1K
13:44 51.22 51.22 51.22 51.22 0.7K
13:45 51.22 51.22 51.22 51.22 0.3K
13:46 51.22 51.22 51.20 51.20 0.9K
13:47 51.22 51.22 51.22 51.22 0.7K
13:48 51.23 51.24 51.22 51.22 2.7K
13:49 51.24 51.24 51.24 51.24 2.6K
13:50 51.24 51.25 51.24 51.25 0.4K
13:51 51.25 51.25 51.20 51.22 1.4K
13:52 51.22 51.22 51.22 51.22 0.1K
13:53 51.22 51.22 51.18 51.18 2.1K
13:54 51.18 51.18 51.18 51.18 0.0K
13:55 51.18 51.18 51.18 51.18 0.1K
13:56 51.18 51.22 51.13 51.22 1.6K
13:57 51.22 51.22 51.22 51.22 0.2K
13:58 51.22 51.22 51.22 51.22 1.0K
13:59 51.23 51.24 51.23 51.24 0.8K
14:00 51.24 51.24 51.24 51.24 0.2K
14:01 51.24 51.24 51.24 51.24 0.2K
14:02 51.24 51.24 51.24 51.24 0.2K
14:03 51.24 51.24 51.24 51.24 0.2K
14:04 51.24 51.24 51.19 51.19 0.6K
14:05 51.19 51.19 51.19 51.19 0.1K
14:06 51.19 51.21 51.19 51.21 0.4K
14:07 51.17 51.17 51.17 51.17 0.2K
14:08 51.17 51.23 51.17 51.23 1.5K
14:09 51.23 51.23 51.21 51.21 2.3K
14:10 51.21 51.21 51.11 51.11 1.0K
14:11 51.11 51.13 51.11 51.13 0.7K
14:12 51.08 51.08 51.08 51.08 0.2K
14:13 51.08 51.09 51.08 51.09 0.7K
14:14 51.12 51.12 51.12 51.12 0.5K
14:15 51.12 51.12 51.12 51.12 0.3K
14:16 51.12 51.14 51.12 51.14 0.5K
14:17 51.14 51.14 51.11 51.11 1.0K
14:18 51.11 51.11 51.05 51.05 0.8K
14:19 51.03 51.07 51.03 51.07 1.0K
14:20 51.08 51.08 51.07 51.07 0.9K
14:21 51.07 51.09 51.07 51.09 0.4K
14:22 51.06 51.10 51.03 51.03 1.2K
14:23 51.03 51.03 51.03 51.03 0.3K
14:24 51.03 51.03 51.03 51.03 0.1K
14:25 51.03 51.04 51.03 51.04 0.4K
14:26 51.04 51.04 51.04 51.04 0.9K
14:27 51.04 51.04 51.04 51.04 0.5K
14:28 51.00 51.03 51.00 51.03 0.9K
14:29 51.03 51.03 51.03 51.03 1.0K
14:30 51.03 51.03 51.03 51.03 0.1K
14:31 51.03 51.03 51.03 51.03 0.1K
14:32 51.03 51.08 51.03 51.08 5.6K
14:33 51.10 51.13 51.10 51.13 1.2K
14:34 51.15 51.15 51.13 51.13 1.5K
14:35 51.13 51.18 51.13 51.18 0.6K
14:36 51.18 51.18 51.12 51.12 4.9K
14:37 51.12 51.12 51.11 51.11 1.0K
14:38 51.11 51.14 51.11 51.11 0.6K
14:39 51.11 51.11 51.11 51.11 0.9K
14:40 51.11 51.13 51.11 51.13 1.0K
14:41 51.20 51.20 51.17 51.17 12.8K
14:42 51.17 51.17 51.12 51.12 1.9K
14:43 51.15 51.16 51.15 51.16 1.4K
14:44 51.13 51.18 51.13 51.18 1.2K
14:45 51.18 51.18 51.18 51.18 0.3K
14:46 51.18 51.18 51.17 51.17 0.9K
14:47 51.20 51.20 51.20 51.20 0.4K
14:48 51.21 51.22 51.21 51.22 1.2K
14:49 51.22 51.22 51.19 51.19 1.5K
14:50 51.19 51.19 51.19 51.19 0.6K
14:51 51.19 51.21 51.19 51.21 0.2K
14:52 51.21 51.21 51.21 51.21 0.6K
14:53 51.21 51.21 51.14 51.14 0.5K
14:54 51.14 51.16 51.12 51.16 0.5K
14:55 51.16 51.17 51.16 51.16 0.7K
14:56 51.16 51.16 51.16 51.16 0.3K
14:57 51.16 51.16 51.16 51.16 0.6K
14:58 51.16 51.19 51.15 51.15 1.8K
14:59 51.15 51.15 51.15 51.15 0.0K
15:00 51.15 51.17 51.15 51.17 1.6K
15:01 51.17 51.17 51.15 51.15 1.3K
15:02 51.15 51.16 51.15 51.16 0.5K
15:03 51.16 51.16 51.13 51.13 0.6K
15:04 51.13 51.13 51.13 51.13 0.2K
15:05 51.13 51.14 51.13 51.14 0.8K
15:06 51.14 51.16 51.14 51.16 0.8K
15:07 51.16 51.16 51.12 51.12 1.1K
15:08 51.12 51.14 51.12 51.14 0.6K
15:09 51.14 51.23 51.14 51.23 1.4K
15:10 51.21 51.23 51.19 51.19 2.8K
15:11 51.19 51.22 51.19 51.22 1.3K
15:12 51.21 51.21 51.19 51.19 1.0K
15:13 51.19 51.20 51.19 51.20 1.2K
15:14 51.20 51.20 51.20 51.20 0.2K
15:15 51.20 51.20 51.17 51.19 2.2K
15:16 51.19 51.19 51.18 51.18 1.4K
15:17 51.18 51.22 51.17 51.22 4.1K
15:18 51.21 51.21 51.19 51.19 1.0K
15:19 51.20 51.21 51.19 51.21 1.4K
15:20 51.21 51.23 51.21 51.23 0.7K
15:21 51.23 51.25 51.20 51.20 3.5K
15:22 51.20 51.20 51.15 51.15 1.0K
15:23 51.15 51.15 51.15 51.15 0.8K
15:24 51.15 51.18 51.15 51.18 1.3K
15:25 51.18 51.18 51.17 51.17 0.4K
15:26 51.17 51.17 51.14 51.14 1.3K
15:27 51.14 51.17 51.14 51.17 1.2K
15:28 51.17 51.20 51.17 51.20 0.8K
15:29 51.20 51.20 51.19 51.19 1.1K
15:30 51.19 51.21 51.19 51.21 1.9K
15:31 51.21 51.21 51.17 51.17 2.0K
15:32 51.17 51.17 51.15 51.16 3.1K
15:33 51.15 51.19 51.15 51.19 1.8K
15:34 51.19 51.20 51.16 51.16 2.5K
15:35 51.14 51.20 51.14 51.20 24.9K
15:36 51.23 51.25 51.23 51.25 1.8K
15:37 51.22 51.23 51.21 51.23 1.8K
15:38 51.23 51.23 51.22 51.22 1.0K
15:39 51.20 51.21 51.17 51.17 4.7K
15:40 51.17 51.17 51.17 51.17 0.5K
15:41 51.15 51.15 51.15 51.15 1.5K
15:42 51.15 51.15 51.14 51.14 1.9K
15:43 51.14 51.18 51.14 51.18 3.3K
15:44 51.19 51.19 51.14 51.14 5.1K
15:45 51.14 51.14 51.14 51.14 2.3K
15:46 51.13 51.14 51.13 51.14 3.9K
15:47 51.14 51.14 51.11 51.11 2.0K
15:48 51.14 51.14 51.05 51.05 6.7K
15:49 51.06 51.12 51.06 51.12 8.8K
15:50 51.08 51.09 51.07 51.07 3.2K
15:51 51.10 51.11 51.06 51.11 6.5K
15:52 51.12 51.12 51.08 51.08 8.6K
15:53 51.08 51.11 51.07 51.11 17.1K
15:54 51.12 51.17 51.12 51.17 13.9K
15:55 51.18 51.22 51.18 51.19 40.3K
15:56 51.17 51.17 51.07 51.08 17.2K
15:57 51.10 51.10 51.06 51.09 10.1K
15:58 51.10 51.12 51.10 51.11 22.4K
15:59 51.02 51.03 51.02 51.02 32.0K
16:00 51.04 51.06 50.96 51.02 201.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available