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 55.17 55.17 54.69 55.04 54.4K
09:32 55.04 55.13 54.65 54.67 11.4K
09:33 54.69 54.69 54.57 54.57 40.8K
09:34 54.57 54.81 54.57 54.68 5.5K
09:35 54.73 54.73 54.56 54.56 0.8K
09:36 54.56 54.56 54.56 54.56 1.9K
09:37 54.56 54.56 54.30 54.30 2.3K
09:38 53.96 53.98 53.79 53.79 21.7K
09:39 53.78 54.28 53.78 54.28 12.7K
09:40 54.18 54.18 54.04 54.16 1.7K
09:41 54.15 54.21 54.15 54.21 0.5K
09:42 54.17 54.17 54.03 54.03 1.1K
09:43 54.03 54.04 53.89 53.89 3.6K
09:44 53.81 53.93 53.81 53.93 1.1K
09:45 53.92 54.03 53.92 53.96 3.0K
09:46 53.96 54.05 53.96 54.00 5.8K
09:47 54.00 54.02 53.93 53.95 1.7K
09:48 53.92 53.92 53.82 53.90 3.2K
09:49 53.91 54.02 53.91 54.02 16.2K
09:50 54.07 54.07 53.98 54.00 1.4K
09:51 54.00 54.01 53.96 53.96 16.6K
09:52 53.96 54.00 53.96 54.00 4.8K
09:53 54.03 54.11 54.03 54.11 26.6K
09:54 54.23 54.23 54.20 54.22 20.2K
09:55 54.22 54.33 54.22 54.32 5.1K
09:56 54.32 54.32 54.10 54.10 2.0K
09:57 54.10 54.10 54.00 54.00 2.6K
09:58 53.94 53.95 53.86 53.95 1.0K
09:59 53.95 54.22 53.88 54.22 13.6K
10:00 54.22 54.34 54.19 54.19 0.5K
10:01 54.19 54.26 54.19 54.26 7.0K
10:02 54.18 54.34 54.18 54.34 2.0K
10:03 54.30 54.33 54.30 54.33 1.8K
10:04 54.33 54.49 54.25 54.49 1.6K
10:05 54.45 54.57 54.45 54.56 2.7K
10:06 54.57 54.57 54.51 54.51 1.0K
10:07 54.49 54.52 54.49 54.51 25.7K
10:08 54.51 54.51 54.51 54.51 0.1K
10:09 54.51 54.51 54.40 54.44 1.8K
10:10 54.45 54.45 54.39 54.39 14.4K
10:11 54.39 54.45 54.39 54.45 1.5K
10:12 54.45 54.46 54.45 54.46 1.6K
10:13 54.35 54.35 54.35 54.35 5.8K
10:14 54.35 54.38 54.28 54.28 0.6K
10:15 54.28 54.35 54.28 54.31 3.5K
10:16 54.30 54.30 54.20 54.23 10.8K
10:17 54.26 54.26 54.19 54.19 9.9K
10:18 54.14 54.19 54.14 54.19 30.3K
10:19 54.19 54.19 54.18 54.18 1.2K
10:20 54.18 54.18 54.11 54.11 1.0K
10:21 54.11 54.11 54.11 54.11 0.6K
10:22 54.00 54.04 53.99 53.99 1.5K
10:23 54.00 54.10 53.97 54.10 11.4K
10:24 54.17 54.22 54.17 54.22 7.4K
10:25 54.28 54.28 54.18 54.27 2.3K
10:26 54.27 54.27 54.14 54.14 1.8K
10:27 54.06 54.07 54.00 54.00 2.1K
10:28 53.95 53.95 53.95 53.95 0.6K
10:29 53.94 53.94 53.78 53.82 3.0K
10:30 53.93 53.93 53.93 53.93 0.9K
10:31 53.88 53.88 53.80 53.80 2.0K
10:32 53.86 53.86 53.76 53.76 5.0K
10:33 53.86 53.94 53.86 53.90 3.4K
10:34 53.93 53.97 53.91 53.97 2.3K
10:35 53.88 53.88 53.79 53.79 3.3K
10:36 53.78 53.78 53.72 53.72 1.9K
10:37 53.72 53.73 53.67 53.67 1.5K
10:38 53.67 53.70 53.62 53.62 4.0K
10:39 53.63 53.63 53.56 53.56 1.1K
10:40 53.55 53.68 53.55 53.68 1.8K
10:41 53.68 53.68 53.60 53.60 0.2K
10:42 53.69 53.73 53.69 53.71 8.2K
10:43 53.79 53.82 53.79 53.82 5.9K
10:44 53.82 53.98 53.82 53.98 1.3K
10:45 53.98 53.99 53.96 53.96 1.6K
10:46 53.96 53.96 53.96 53.96 0.4K
10:47 53.96 53.96 53.94 53.94 1.4K
10:48 53.94 53.94 53.89 53.89 0.9K
10:49 53.89 53.89 53.81 53.81 2.4K
10:50 53.81 53.81 53.81 53.81 0.2K
10:51 53.81 53.87 53.81 53.87 2.3K
10:52 53.87 53.87 53.87 53.87 0.1K
10:53 53.91 53.91 53.85 53.88 0.9K
10:54 53.85 53.90 53.85 53.90 1.0K
10:55 53.86 53.86 53.81 53.81 2.3K
10:56 53.81 53.85 53.81 53.85 0.8K
10:57 53.85 53.85 53.85 53.85 0.6K
10:58 53.85 53.85 53.81 53.81 1.0K
10:59 53.80 53.81 53.76 53.81 0.4K
11:00 53.81 53.82 53.79 53.82 1.9K
11:01 53.76 53.77 53.70 53.70 3.3K
11:02 53.70 53.70 53.68 53.68 0.6K
11:03 53.72 53.78 53.72 53.78 6.5K
11:04 53.77 53.80 53.77 53.80 0.8K
11:05 53.80 53.80 53.80 53.80 0.5K
11:06 53.77 53.80 53.70 53.70 3.5K
11:07 53.70 53.70 53.70 53.70 0.4K
11:08 53.68 53.74 53.68 53.71 3.0K
11:09 53.71 53.82 53.71 53.82 9.6K
11:10 53.83 53.83 53.80 53.82 1.7K
11:11 53.77 53.80 53.77 53.79 4.3K
11:12 53.79 53.80 53.79 53.80 4.4K
11:13 53.80 53.80 53.79 53.79 7.2K
11:14 53.79 53.86 53.79 53.86 2.0K
11:15 53.86 53.86 53.85 53.85 3.4K
11:16 53.84 53.92 53.84 53.92 5.0K
11:17 53.92 53.99 53.90 53.99 5.1K
11:18 53.99 53.99 53.92 53.92 1.0K
11:19 53.91 53.92 53.91 53.92 1.1K
11:20 53.92 53.92 53.92 53.92 0.8K
11:21 53.92 53.92 53.92 53.92 0.1K
11:22 53.88 53.91 53.87 53.87 2.4K
11:23 53.87 53.87 53.79 53.79 2.9K
11:24 53.78 53.82 53.77 53.79 5.0K
11:25 53.79 53.85 53.79 53.85 1.0K
11:26 53.84 53.90 53.84 53.90 9.2K
11:27 53.81 53.81 53.74 53.76 2.9K
11:28 53.76 53.76 53.76 53.76 0.5K
11:29 53.90 53.92 53.90 53.92 2.3K
11:30 53.91 53.91 53.91 53.91 0.6K
11:31 53.91 53.93 53.90 53.90 2.2K
11:32 53.90 53.98 53.90 53.98 5.7K
11:33 54.02 54.04 54.01 54.04 3.0K
11:34 54.04 54.09 54.04 54.04 1.9K
11:35 54.01 54.01 54.01 54.01 1.2K
11:36 54.01 54.02 54.01 54.02 0.2K
11:37 54.01 54.01 54.01 54.01 5.8K
11:38 54.01 54.02 54.00 54.00 3.5K
11:39 54.00 54.01 53.99 54.01 0.4K
11:40 54.01 54.01 53.94 53.94 1.8K
11:41 53.94 53.94 53.94 53.94 0.2K
11:42 53.96 53.96 53.89 53.94 2.1K
11:43 53.95 53.95 53.95 53.95 0.9K
11:44 53.95 54.01 53.95 54.01 6.6K
11:45 54.02 54.02 54.02 54.02 0.6K
11:46 54.02 54.08 54.02 54.08 0.3K
11:47 54.08 54.08 54.05 54.05 0.4K
11:48 54.05 54.05 54.05 54.05 0.2K
11:49 54.05 54.06 54.05 54.06 0.5K
11:50 54.06 54.06 54.06 54.06 0.7K
11:51 54.06 54.07 54.04 54.04 1.2K
11:52 54.00 54.00 53.91 53.91 3.7K
11:53 53.91 53.96 53.91 53.96 0.9K
11:54 53.96 53.96 53.96 53.96 0.1K
11:55 53.95 53.95 53.95 53.95 1.1K
11:56 53.95 53.95 53.91 53.91 1.2K
11:57 53.91 53.91 53.91 53.91 0.0K
11:58 53.93 53.93 53.90 53.90 0.6K
11:59 53.90 53.95 53.90 53.93 1.5K
12:00 53.93 53.93 53.90 53.90 1.5K
12:01 53.91 53.91 53.87 53.87 1.4K
12:02 53.90 54.00 53.90 54.00 6.0K
12:03 54.01 54.01 54.01 54.01 0.6K
12:04 54.01 54.01 53.97 53.97 1.6K
12:05 54.01 54.01 54.01 54.01 2.3K
12:06 54.01 54.04 54.01 54.04 1.9K
12:07 54.04 54.06 54.03 54.04 1.5K
12:08 54.04 54.05 54.02 54.05 6.2K
12:09 54.06 54.10 54.06 54.10 3.3K
12:10 54.10 54.10 54.07 54.07 1.0K
12:11 54.07 54.09 54.07 54.09 0.3K
12:12 54.09 54.11 54.08 54.11 1.7K
12:13 54.11 54.12 54.11 54.12 0.7K
12:14 54.12 54.20 54.12 54.20 12.4K
12:15 54.19 54.19 54.18 54.18 1.5K
12:16 54.17 54.17 54.15 54.15 2.8K
12:17 54.18 54.21 54.18 54.21 5.3K
12:18 54.17 54.18 54.16 54.16 7.3K
12:19 54.15 54.21 54.15 54.21 2.9K
12:20 54.17 54.17 54.14 54.16 4.2K
12:21 54.15 54.15 54.13 54.13 0.7K
12:22 54.14 54.16 54.14 54.16 1.0K
12:23 54.19 54.19 54.19 54.19 3.9K
12:24 54.19 54.19 54.19 54.19 0.4K
12:25 54.19 54.21 54.19 54.21 1.3K
12:26 54.20 54.22 54.20 54.22 9.6K
12:27 54.22 54.22 54.17 54.21 12.5K
12:28 54.21 54.21 54.18 54.19 1.7K
12:29 54.19 54.20 54.16 54.16 6.2K
12:30 54.16 54.16 54.16 54.16 0.9K
12:31 54.16 54.16 54.16 54.16 1.1K
12:32 54.16 54.17 54.16 54.17 0.2K
12:33 54.17 54.19 54.17 54.19 0.2K
12:34 54.19 54.19 54.19 54.19 0.4K
12:35 54.19 54.19 54.19 54.19 0.3K
12:36 54.19 54.19 54.18 54.18 0.5K
12:37 54.20 54.23 54.20 54.23 15.0K
12:38 54.23 54.30 54.23 54.30 0.4K
12:39 54.30 54.30 54.26 54.26 0.4K
12:40 54.26 54.30 54.26 54.30 0.3K
12:41 54.30 54.30 54.23 54.23 3.6K
12:42 54.23 54.28 54.23 54.28 0.4K
12:43 54.28 54.28 54.26 54.26 0.3K
12:44 54.26 54.26 54.26 54.26 0.0K
12:45 54.28 54.30 54.28 54.30 1.0K
12:46 54.30 54.30 54.24 54.24 1.9K
12:47 54.24 54.33 54.24 54.29 0.5K
12:48 54.29 54.30 54.29 54.29 0.6K
12:49 54.29 54.29 54.27 54.27 0.7K
12:50 54.27 54.31 54.27 54.31 0.6K
12:51 54.31 54.33 54.29 54.33 8.5K
12:52 54.33 54.33 54.30 54.33 1.7K
12:53 54.33 54.33 54.33 54.33 1.8K
12:54 54.33 54.33 54.33 54.33 0.0K
12:55 54.33 54.33 54.33 54.33 0.4K
12:56 54.33 54.33 54.29 54.29 0.6K
12:57 54.29 54.31 54.27 54.31 1.1K
12:58 54.43 54.48 54.43 54.48 4.8K
12:59 54.48 54.48 54.46 54.46 1.5K
13:00 54.46 54.47 54.46 54.47 0.5K
13:01 54.47 54.47 54.45 54.45 0.5K
13:02 54.45 54.45 54.45 54.45 0.1K
13:03 54.45 54.45 54.45 54.45 0.1K
13:04 54.46 54.47 54.43 54.44 1.3K
13:05 54.44 54.47 54.44 54.47 6.9K
13:06 54.46 54.47 54.46 54.47 0.9K
13:07 54.47 54.57 54.47 54.57 10.1K
13:08 54.57 54.60 54.57 54.60 9.3K
13:09 54.60 54.64 54.60 54.64 6.0K
13:10 54.64 54.64 54.63 54.63 6.1K
13:11 54.60 54.60 54.52 54.52 8.2K
13:12 54.52 54.52 54.46 54.51 10.2K
13:13 54.50 54.51 54.50 54.50 1.8K
13:14 54.55 54.55 54.55 54.55 0.4K
13:15 54.51 54.51 54.45 54.45 2.0K
13:16 54.48 54.48 54.42 54.44 6.1K
13:17 54.44 54.44 54.44 54.44 0.2K
13:18 54.45 54.49 54.45 54.49 2.6K
13:19 54.52 54.52 54.46 54.46 2.5K
13:20 54.48 54.48 54.45 54.45 1.6K
13:21 54.45 54.45 54.37 54.37 1.6K
13:22 54.37 54.40 54.37 54.40 0.6K
13:23 54.40 54.40 54.30 54.30 2.5K
13:24 54.30 54.34 54.30 54.30 2.1K
13:25 54.25 54.27 54.21 54.21 2.7K
13:26 54.21 54.22 54.21 54.22 0.4K
13:27 54.22 54.25 54.19 54.19 3.4K
13:28 54.21 54.22 54.21 54.22 0.8K
13:29 54.26 54.31 54.26 54.31 15.0K
13:30 54.31 54.34 54.31 54.34 2.9K
13:31 54.39 54.45 54.39 54.45 6.2K
13:32 54.45 54.51 54.45 54.51 0.9K
13:33 54.51 54.54 54.51 54.54 0.7K
13:34 54.55 54.55 54.51 54.51 5.5K
13:35 54.49 54.49 54.45 54.45 2.2K
13:36 54.45 54.50 54.39 54.39 1.2K
13:37 54.42 54.42 54.42 54.42 0.5K
13:38 54.41 54.41 54.41 54.41 2.3K
13:39 54.37 54.44 54.37 54.39 2.7K
13:40 54.39 54.39 54.39 54.39 0.2K
13:41 54.39 54.44 54.39 54.44 0.2K
13:42 54.44 54.44 54.40 54.40 0.7K
13:43 54.39 54.42 54.39 54.41 2.4K
13:44 54.41 54.41 54.41 54.41 0.4K
13:45 54.41 54.41 54.40 54.41 1.3K
13:46 54.36 54.36 54.36 54.36 0.1K
13:47 54.36 54.40 54.36 54.40 0.2K
13:48 54.40 54.41 54.40 54.41 0.5K
13:49 54.42 54.42 54.41 54.41 0.4K
13:50 54.41 54.41 54.39 54.39 0.2K
13:51 54.39 54.40 54.34 54.35 2.6K
13:52 54.35 54.35 54.35 54.35 0.4K
13:53 54.35 54.38 54.35 54.38 0.9K
13:54 54.38 54.39 54.38 54.39 0.6K
13:55 54.39 54.39 54.39 54.39 0.3K
13:56 54.39 54.39 54.37 54.39 1.5K
13:57 54.39 54.39 54.34 54.34 1.4K
13:58 54.34 54.34 54.34 54.34 0.1K
13:59 54.34 54.34 54.34 54.34 0.1K
14:00 54.35 54.35 54.35 54.35 0.6K
14:01 54.28 54.29 54.28 54.29 3.0K
14:02 54.29 54.34 54.29 54.34 0.8K
14:03 54.34 54.34 54.31 54.31 0.4K
14:04 54.29 54.31 54.29 54.31 0.9K
14:05 54.31 54.31 54.31 54.31 0.2K
14:06 54.31 54.31 54.27 54.27 0.7K
14:07 54.27 54.28 54.21 54.21 2.1K
14:08 54.21 54.21 54.21 54.21 0.6K
14:09 54.21 54.21 54.17 54.17 1.6K
14:10 54.17 54.19 54.17 54.19 1.5K
14:11 54.19 54.19 54.14 54.14 0.8K
14:12 54.14 54.14 54.11 54.11 1.2K
14:13 54.11 54.14 54.11 54.14 1.8K
14:14 54.14 54.14 54.14 54.14 0.2K
14:15 54.14 54.14 54.14 54.14 0.3K
14:16 54.14 54.14 54.10 54.11 3.5K
14:17 54.11 54.13 54.11 54.12 1.4K
14:18 54.12 54.12 54.12 54.12 0.2K
14:19 54.12 54.12 54.12 54.12 0.3K
14:20 54.16 54.16 54.16 54.16 1.5K
14:21 54.16 54.16 54.16 54.16 0.1K
14:22 54.16 54.16 54.16 54.16 0.3K
14:23 54.16 54.16 54.16 54.16 0.1K
14:24 54.16 54.16 54.11 54.11 0.5K
14:25 54.11 54.11 54.11 54.11 0.2K
14:26 54.11 54.14 54.10 54.10 1.7K
14:27 54.10 54.10 54.10 54.10 0.1K
14:28 54.10 54.10 54.10 54.10 0.5K
14:29 54.16 54.16 54.10 54.10 0.7K
14:30 54.15 54.16 54.15 54.16 1.0K
14:31 54.16 54.16 54.16 54.16 0.4K
14:32 54.15 54.15 54.15 54.15 0.5K
14:33 54.16 54.16 54.15 54.15 1.2K
14:34 54.15 54.15 54.07 54.07 4.4K
14:35 54.12 54.12 54.12 54.12 1.5K
14:36 54.11 54.13 54.11 54.13 1.7K
14:37 54.13 54.13 54.13 54.13 0.7K
14:38 54.13 54.13 54.13 54.13 0.7K
14:39 54.13 54.13 54.13 54.13 2.3K
14:40 54.13 54.14 54.13 54.14 0.4K
14:41 54.14 54.14 54.11 54.11 1.0K
14:42 54.11 54.14 54.11 54.14 1.3K
14:43 54.14 54.14 54.09 54.09 1.8K
14:44 54.09 54.12 54.09 54.12 0.4K
14:45 54.12 54.12 54.12 54.12 0.2K
14:46 54.12 54.12 54.10 54.10 0.8K
14:47 54.10 54.13 54.10 54.13 1.0K
14:48 54.13 54.13 54.13 54.13 0.3K
14:49 54.17 54.17 54.12 54.12 3.7K
14:50 54.12 54.12 54.12 54.12 0.4K
14:51 54.12 54.12 54.06 54.06 1.5K
14:52 54.06 54.06 54.05 54.05 0.4K
14:53 54.05 54.05 54.01 54.01 0.7K
14:54 54.01 54.01 54.01 54.01 0.1K
14:55 54.01 54.01 54.01 54.01 0.2K
14:56 54.01 54.01 53.97 53.97 0.7K
14:57 53.99 53.99 53.95 53.97 2.3K
14:58 53.97 54.00 53.97 54.00 0.4K
14:59 54.00 54.00 53.94 53.95 1.1K
15:00 53.95 53.99 53.95 53.96 0.6K
15:01 53.96 53.96 53.92 53.92 1.0K
15:02 53.94 53.98 53.94 53.98 1.7K
15:03 53.98 54.09 53.98 54.09 0.5K
15:04 54.09 54.09 54.09 54.09 1.1K
15:05 54.09 54.09 54.09 54.09 0.1K
15:06 54.11 54.11 54.07 54.07 1.1K
15:07 54.10 54.12 54.10 54.12 1.8K
15:08 54.12 54.26 54.12 54.26 0.8K
15:09 54.26 54.26 54.26 54.26 0.2K
15:10 54.26 54.26 54.26 54.26 0.3K
15:11 54.21 54.30 54.21 54.21 1.9K
15:12 54.21 54.21 54.21 54.21 1.1K
15:13 54.21 54.23 54.21 54.23 1.0K
15:14 54.23 54.23 54.14 54.16 5.0K
15:15 54.19 54.19 54.15 54.19 2.3K
15:16 54.19 54.19 54.15 54.16 1.5K
15:17 54.16 54.19 54.16 54.19 1.7K
15:18 54.19 54.19 54.16 54.16 1.2K
15:19 54.16 54.17 54.16 54.17 0.6K
15:20 54.17 54.17 54.16 54.16 2.8K
15:21 54.11 54.11 54.11 54.11 1.7K
15:22 54.11 54.14 54.11 54.14 0.6K
15:23 54.14 54.14 54.14 54.14 1.3K
15:24 54.14 54.14 54.06 54.06 3.8K
15:25 54.06 54.06 54.00 54.00 1.8K
15:26 54.00 54.00 53.97 53.97 0.7K
15:27 53.97 53.97 53.97 53.97 0.6K
15:28 53.93 53.93 53.93 53.93 2.0K
15:29 53.98 53.98 53.98 53.98 0.8K
15:30 53.98 53.98 53.90 53.90 2.8K
15:31 53.90 53.91 53.90 53.91 1.4K
15:32 53.91 53.94 53.89 53.89 2.5K
15:33 53.89 53.96 53.89 53.92 3.0K
15:34 53.91 53.91 53.89 53.89 1.9K
15:35 53.89 53.92 53.89 53.92 0.7K
15:36 53.92 53.98 53.92 53.98 1.9K
15:37 53.88 53.91 53.88 53.90 5.4K
15:38 53.90 53.90 53.86 53.86 3.7K
15:39 53.86 53.87 53.80 53.80 3.3K
15:40 53.80 53.80 53.78 53.78 1.6K
15:41 53.79 53.79 53.79 53.79 3.7K
15:42 53.79 53.80 53.78 53.80 1.6K
15:43 53.76 53.79 53.76 53.79 2.9K
15:44 53.83 53.83 53.78 53.80 2.5K
15:45 53.80 53.80 53.74 53.74 19.3K
15:46 53.74 53.74 53.70 53.70 1.7K
15:47 53.70 53.71 53.67 53.67 1.8K
15:48 53.67 53.72 53.67 53.72 2.6K
15:49 53.72 53.75 53.72 53.75 1.4K
15:50 53.74 53.74 53.74 53.74 1.9K
15:51 53.77 53.80 53.74 53.78 12.6K
15:52 53.78 53.85 53.78 53.85 5.4K
15:53 53.82 53.90 53.82 53.89 22.3K
15:54 53.87 53.90 53.85 53.90 18.9K
15:55 53.95 53.98 53.95 53.95 25.0K
15:56 53.96 54.00 53.92 54.00 19.5K
15:57 54.00 54.02 53.98 54.02 15.9K
15:58 53.98 54.09 53.98 54.06 12.8K
15:59 54.07 54.10 54.07 54.10 22.2K
16:00 54.10 54.13 54.08 54.11 270.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available