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 56.68 57.50 56.68 56.69 8.7K
09:32 56.74 57.04 56.74 57.04 2.7K
09:33 57.04 57.05 57.04 57.05 1.7K
09:34 57.00 57.34 56.70 57.34 1.8K
09:35 57.34 57.34 57.34 57.34 0.2K
09:36 57.34 57.34 57.31 57.32 2.6K
09:37 57.32 57.32 57.32 57.32 0.1K
09:38 57.32 57.43 57.32 57.33 3.4K
09:39 57.50 57.50 57.50 57.50 0.5K
09:40 57.61 57.61 57.54 57.54 8.0K
09:41 57.54 57.56 57.26 57.26 3.4K
09:42 57.26 57.26 57.24 57.24 0.8K
09:43 57.24 57.24 57.24 57.24 0.0K
09:44 57.24 57.29 57.24 57.26 0.9K
09:45 57.25 57.25 57.08 57.09 1.9K
09:46 57.09 57.09 57.09 57.09 0.0K
09:47 57.09 57.09 57.09 57.09 0.6K
09:48 57.09 57.09 56.99 56.99 8.9K
09:49 56.99 56.99 56.86 56.86 1.9K
09:50 56.86 56.86 56.84 56.86 1.3K
09:51 56.86 56.95 56.86 56.95 2.6K
09:52 56.95 57.05 56.90 57.05 1.9K
09:53 57.05 57.05 57.05 57.05 0.4K
09:54 57.05 57.05 56.91 56.91 0.8K
09:55 56.91 56.91 56.87 56.87 0.9K
09:56 56.87 56.88 56.87 56.88 0.9K
09:57 56.77 56.77 56.68 56.75 0.9K
09:58 56.75 56.75 56.59 56.59 0.9K
09:59 56.59 56.77 56.59 56.77 0.4K
10:00 56.77 56.86 56.77 56.86 1.0K
10:01 56.94 56.94 56.94 56.94 1.5K
10:02 56.91 56.91 56.91 56.91 0.7K
10:03 56.91 56.98 56.91 56.98 0.2K
10:04 56.98 57.09 56.98 57.08 3.0K
10:05 57.08 57.08 57.08 57.08 0.6K
10:06 57.08 57.14 57.08 57.14 1.4K
10:07 57.14 57.14 57.05 57.09 2.7K
10:08 57.09 57.09 57.09 57.09 0.2K
10:09 57.26 57.36 57.19 57.19 1.6K
10:10 57.19 57.22 57.19 57.22 1.0K
10:11 57.15 57.15 57.15 57.15 1.0K
10:12 57.15 57.15 57.15 57.15 0.2K
10:13 57.03 57.06 57.03 57.06 3.3K
10:14 57.06 57.21 57.06 57.21 0.8K
10:15 57.21 57.24 57.10 57.24 0.6K
10:16 57.22 57.22 57.22 57.22 0.7K
10:17 57.22 57.22 57.22 57.22 0.6K
10:18 57.22 57.22 57.22 57.22 0.3K
10:19 57.22 57.22 57.22 57.22 0.6K
10:20 57.24 57.24 57.18 57.18 0.9K
10:21 57.18 57.18 57.07 57.07 0.3K
10:22 57.07 57.07 57.07 57.07 0.0K
10:23 57.07 57.24 57.07 57.24 0.5K
10:24 57.24 57.24 57.24 57.24 0.1K
10:25 57.27 57.27 57.27 57.27 0.6K
10:26 57.27 57.27 57.27 57.27 0.2K
10:27 57.27 57.38 57.18 57.38 0.8K
10:28 57.38 57.38 57.38 57.38 0.1K
10:29 57.38 57.38 57.38 57.38 0.3K
10:30 57.34 57.34 57.28 57.28 1.2K
10:31 57.28 57.29 57.28 57.29 0.2K
10:32 57.29 57.29 57.29 57.29 0.1K
10:33 57.33 57.37 57.33 57.37 1.0K
10:34 57.37 57.37 57.37 57.37 0.6K
10:35 57.26 57.26 57.18 57.18 2.4K
10:36 57.18 57.30 57.18 57.29 0.9K
10:37 57.24 57.24 57.24 57.24 0.5K
10:38 57.24 57.24 57.19 57.19 0.8K
10:39 57.19 57.19 57.19 57.19 0.2K
10:40 57.19 57.19 57.14 57.14 0.8K
10:41 57.14 57.19 57.10 57.19 1.2K
10:42 57.21 57.21 57.17 57.17 0.5K
10:43 57.17 57.17 57.17 57.17 0.1K
10:44 57.17 57.25 57.17 57.25 0.7K
10:45 57.25 57.25 57.25 57.25 0.4K
10:46 57.20 57.20 57.20 57.20 0.2K
10:47 57.20 57.20 57.16 57.16 0.6K
10:48 57.16 57.16 57.16 57.16 0.5K
10:49 57.16 57.26 57.16 57.26 0.8K
10:50 57.26 57.26 57.26 57.26 0.1K
10:51 57.26 57.26 57.26 57.26 0.6K
10:52 57.26 57.26 57.26 57.26 0.3K
10:53 57.26 57.26 57.26 57.26 0.4K
10:54 57.26 57.30 57.26 57.28 1.5K
10:55 57.28 57.28 57.28 57.28 0.3K
10:56 57.39 57.39 57.37 57.37 1.6K
10:57 57.37 57.37 57.37 57.37 0.4K
10:58 57.37 57.37 57.37 57.37 2.2K
10:59 57.37 57.44 57.37 57.37 2.4K
11:00 57.37 57.37 57.31 57.32 1.1K
11:01 57.32 57.34 57.32 57.34 1.4K
11:02 57.34 57.34 57.34 57.34 0.1K
11:03 57.34 57.34 57.29 57.29 1.6K
11:04 57.27 57.27 57.27 57.27 0.6K
11:05 57.27 57.27 57.16 57.16 3.0K
11:06 57.16 57.25 57.16 57.25 0.4K
11:07 57.25 57.25 57.21 57.21 0.4K
11:08 57.27 57.27 57.27 57.27 0.8K
11:09 57.27 57.27 57.27 57.27 0.3K
11:10 57.27 57.29 57.27 57.29 1.5K
11:11 57.30 57.37 57.30 57.37 2.7K
11:12 57.37 57.37 57.37 57.37 0.7K
11:13 57.37 57.37 57.37 57.37 0.2K
11:14 57.37 57.37 57.32 57.32 0.9K
11:15 57.32 57.32 57.30 57.30 0.5K
11:16 57.30 57.30 57.29 57.29 0.8K
11:17 57.29 57.29 57.29 57.29 0.4K
11:18 57.29 57.29 57.29 57.29 0.4K
11:19 57.20 57.20 57.20 57.20 1.6K
11:20 57.20 57.20 57.20 57.20 0.1K
11:21 57.20 57.20 57.20 57.20 0.9K
11:22 57.20 57.20 57.20 57.20 0.9K
11:23 57.20 57.20 57.20 57.20 0.1K
11:24 57.21 57.23 57.21 57.22 0.8K
11:25 57.22 57.22 57.22 57.22 0.0K
11:26 57.22 57.22 57.22 57.22 0.7K
11:27 57.22 57.22 57.22 57.22 0.8K
11:28 57.22 57.22 57.22 57.22 0.2K
11:29 57.22 57.22 57.22 57.22 0.0K
11:30 57.22 57.22 57.22 57.22 0.3K
11:31 57.22 57.22 57.22 57.22 0.3K
11:32 57.22 57.24 57.22 57.24 0.3K
11:33 57.24 57.24 57.24 57.24 0.3K
11:34 57.24 57.34 57.24 57.34 2.3K
11:35 57.34 57.36 57.34 57.36 0.3K
11:36 57.36 57.40 57.36 57.37 1.5K
11:37 57.37 57.37 57.35 57.35 0.7K
11:38 57.35 57.36 57.35 57.35 1.5K
11:39 57.35 57.35 57.34 57.34 0.5K
11:40 57.38 57.38 57.38 57.38 0.6K
11:41 57.38 57.38 57.38 57.38 0.3K
11:42 57.38 57.41 57.38 57.41 1.3K
11:43 57.43 57.43 57.39 57.39 1.0K
11:44 57.39 57.39 57.35 57.35 1.1K
11:45 57.35 57.35 57.35 57.35 0.2K
11:46 57.35 57.35 57.35 57.35 0.0K
11:47 57.44 57.44 57.44 57.44 0.4K
11:48 57.44 57.45 57.36 57.45 0.9K
11:49 57.45 57.45 57.45 57.45 0.7K
11:50 57.50 57.50 57.42 57.42 2.8K
11:51 57.42 57.42 57.37 57.37 1.0K
11:52 57.37 57.37 57.37 57.37 0.1K
11:53 57.38 57.38 57.34 57.34 0.9K
11:54 57.32 57.32 57.32 57.32 0.6K
11:55 57.32 57.32 57.32 57.32 0.3K
11:56 57.32 57.34 57.32 57.34 0.4K
11:57 57.34 57.38 57.34 57.38 1.1K
11:58 57.38 57.38 57.38 57.38 0.1K
11:59 57.38 57.45 57.38 57.45 1.0K
12:00 57.45 57.46 57.45 57.46 1.1K
12:01 57.46 57.46 57.46 57.46 0.2K
12:02 57.46 57.46 57.46 57.46 0.2K
12:03 57.46 57.51 57.46 57.47 3.5K
12:04 57.47 57.47 57.45 57.46 2.7K
12:05 57.46 57.51 57.46 57.51 1.0K
12:06 57.51 57.52 57.51 57.52 1.7K
12:07 57.52 57.52 57.49 57.49 0.7K
12:08 57.49 57.49 57.49 57.49 2.1K
12:09 57.47 57.47 57.47 57.47 1.2K
12:10 57.47 57.47 57.47 57.47 0.2K
12:11 57.55 57.61 57.55 57.61 10.2K
12:12 57.61 57.61 57.61 57.61 0.6K
12:13 57.61 57.74 57.61 57.74 4.7K
12:14 57.74 57.74 57.72 57.72 0.9K
12:15 57.72 57.72 57.69 57.70 2.5K
12:16 57.73 57.73 57.73 57.73 1.7K
12:17 57.78 57.78 57.75 57.75 1.4K
12:18 57.75 57.79 57.75 57.75 0.2K
12:19 57.80 57.80 57.80 57.80 0.4K
12:20 57.80 57.80 57.73 57.73 1.9K
12:21 57.73 57.73 57.73 57.73 1.4K
12:22 57.73 57.73 57.70 57.70 0.8K
12:23 57.70 57.70 57.70 57.70 0.7K
12:24 57.70 57.74 57.70 57.70 2.5K
12:25 57.70 57.70 57.68 57.68 1.3K
12:26 57.68 57.78 57.68 57.69 1.1K
12:27 57.74 57.80 57.74 57.80 3.6K
12:28 57.80 57.92 57.80 57.89 6.9K
12:29 58.00 58.00 57.91 57.91 13.6K
12:30 57.91 57.91 57.91 57.91 0.0K
12:31 57.91 57.91 57.91 57.91 0.5K
12:32 57.91 57.91 57.91 57.91 0.2K
12:33 57.91 58.09 57.91 58.00 1.6K
12:34 58.00 58.11 58.00 58.11 0.7K
12:35 58.08 58.08 58.08 58.08 0.3K
12:36 58.16 58.17 58.16 58.17 3.0K
12:37 58.16 58.16 58.16 58.16 0.7K
12:38 58.16 58.16 58.15 58.15 4.2K
12:39 58.14 58.14 58.08 58.13 6.9K
12:40 58.13 58.13 58.05 58.05 1.2K
12:41 58.05 58.05 57.98 57.98 2.0K
12:42 58.00 58.00 57.95 57.95 2.5K
12:43 58.00 58.00 58.00 58.00 1.5K
12:44 57.95 57.96 57.95 57.96 1.8K
12:45 57.96 57.96 57.96 57.96 0.5K
12:46 57.96 57.96 57.96 57.96 0.1K
12:47 57.99 58.02 57.99 58.00 2.5K
12:48 58.00 58.00 58.00 58.00 0.5K
12:49 58.00 58.00 58.00 58.00 0.1K
12:50 58.00 58.00 57.98 57.98 0.6K
12:51 57.98 58.04 57.98 58.04 6.3K
12:52 58.04 58.04 58.04 58.04 0.2K
12:53 58.04 58.04 58.04 58.04 0.1K
12:54 58.04 58.04 58.01 58.01 13.8K
12:55 58.00 58.00 57.99 57.99 3.8K
12:56 57.88 57.89 57.88 57.89 1.7K
12:57 57.89 57.89 57.89 57.89 0.2K
12:58 57.89 57.89 57.89 57.89 0.1K
12:59 57.89 57.89 57.88 57.88 0.5K
13:00 57.88 57.88 57.88 57.88 0.2K
13:01 57.88 57.88 57.88 57.88 0.1K
13:02 57.88 57.88 57.83 57.83 1.0K
13:03 57.82 57.82 57.78 57.78 3.8K
13:04 57.71 57.71 57.71 57.71 1.1K
13:05 57.76 57.76 57.71 57.71 1.1K
13:06 57.71 57.71 57.68 57.68 0.4K
13:07 57.68 57.68 57.68 57.68 0.5K
13:08 57.68 57.79 57.68 57.79 11.9K
13:09 57.79 57.79 57.79 57.79 0.1K
13:10 57.79 57.79 57.79 57.79 0.3K
13:11 57.79 57.79 57.79 57.79 0.3K
13:12 57.77 57.77 57.77 57.77 0.8K
13:13 57.77 57.77 57.77 57.77 0.1K
13:14 57.71 57.71 57.71 57.71 3.9K
13:15 57.71 57.75 57.71 57.75 0.7K
13:16 57.75 57.76 57.75 57.76 1.1K
13:17 57.76 57.76 57.75 57.75 0.3K
13:18 57.75 57.76 57.68 57.68 2.8K
13:19 57.68 57.73 57.68 57.73 0.6K
13:20 57.73 57.77 57.73 57.77 0.5K
13:21 57.77 57.77 57.67 57.67 1.5K
13:22 57.61 57.63 57.58 57.58 0.7K
13:23 57.58 57.58 57.50 57.50 1.6K
13:24 57.50 57.50 57.49 57.49 0.8K
13:25 57.49 57.49 57.49 57.49 0.4K
13:26 57.42 57.48 57.42 57.48 0.8K
13:27 57.48 57.48 57.48 57.48 0.3K
13:28 57.48 57.55 57.48 57.55 1.1K
13:29 57.59 57.59 57.59 57.59 0.6K
13:30 57.59 57.59 57.59 57.59 0.0K
13:31 57.59 57.60 57.59 57.60 0.4K
13:32 57.65 57.75 57.65 57.69 4.1K
13:33 57.69 57.69 57.69 57.69 0.1K
13:34 57.69 57.69 57.69 57.69 0.1K
13:35 57.69 57.69 57.69 57.69 0.1K
13:36 57.69 57.69 57.66 57.68 0.6K
13:37 57.68 57.68 57.67 57.67 0.3K
13:38 57.67 57.69 57.67 57.69 0.8K
13:39 57.69 57.69 57.67 57.67 1.0K
13:40 57.67 57.73 57.67 57.73 0.6K
13:41 57.73 57.73 57.69 57.69 2.0K
13:42 57.69 57.72 57.69 57.72 0.7K
13:43 57.68 57.73 57.68 57.73 0.4K
13:44 57.73 57.73 57.73 57.73 0.1K
13:45 57.73 57.73 57.73 57.73 0.2K
13:46 57.73 57.73 57.73 57.73 0.9K
13:47 57.69 57.69 57.69 57.69 1.9K
13:48 57.72 57.72 57.71 57.71 0.4K
13:49 57.71 57.71 57.71 57.71 0.3K
13:50 57.71 57.71 57.71 57.71 0.3K
13:51 57.71 57.75 57.70 57.75 3.1K
13:52 57.75 57.75 57.72 57.72 3.0K
13:53 57.72 57.78 57.72 57.78 2.1K
13:54 57.78 57.78 57.78 57.78 0.2K
13:55 57.78 57.78 57.76 57.76 0.2K
13:56 57.76 57.76 57.76 57.76 0.8K
13:57 57.76 57.76 57.76 57.76 1.3K
13:58 57.76 57.76 57.76 57.76 0.1K
13:59 57.76 57.77 57.71 57.72 1.4K
14:00 57.72 57.72 57.72 57.72 0.4K
14:01 57.72 57.72 57.72 57.72 0.0K
14:02 57.71 57.72 57.71 57.72 0.9K
14:03 57.71 57.72 57.71 57.72 1.1K
14:04 57.72 57.72 57.72 57.72 0.3K
14:05 57.73 57.73 57.72 57.72 1.0K
14:06 57.72 57.74 57.72 57.74 1.1K
14:07 57.74 57.77 57.74 57.74 1.7K
14:08 57.74 57.74 57.67 57.67 2.0K
14:09 57.66 57.66 57.65 57.65 1.0K
14:10 57.65 57.67 57.65 57.67 0.9K
14:11 57.68 57.68 57.67 57.67 1.7K
14:12 57.67 57.67 57.61 57.61 0.7K
14:13 57.61 57.61 57.61 57.61 0.1K
14:14 57.60 57.60 57.60 57.60 1.3K
14:15 57.60 57.60 57.60 57.60 0.4K
14:16 57.60 57.67 57.60 57.67 1.6K
14:17 57.64 57.64 57.64 57.64 2.4K
14:18 57.64 57.64 57.64 57.64 0.3K
14:19 57.64 57.64 57.64 57.64 0.7K
14:20 57.64 57.65 57.64 57.65 1.0K
14:21 57.65 57.65 57.63 57.63 2.0K
14:22 57.63 57.63 57.63 57.63 0.1K
14:23 57.63 57.63 57.63 57.63 0.2K
14:24 57.62 57.62 57.62 57.62 2.5K
14:25 57.62 57.62 57.62 57.62 0.4K
14:26 57.62 57.62 57.62 57.62 0.1K
14:27 57.62 57.62 57.62 57.62 0.2K
14:28 57.62 57.62 57.54 57.55 1.2K
14:29 57.55 57.57 57.55 57.57 1.0K
14:30 57.57 57.57 57.56 57.57 0.5K
14:31 57.57 57.62 57.57 57.60 1.2K
14:32 57.60 57.60 57.60 57.60 0.8K
14:33 57.60 57.63 57.60 57.63 0.5K
14:34 57.63 57.63 57.60 57.60 0.6K
14:35 57.60 57.77 57.60 57.77 11.6K
14:36 57.77 57.77 57.77 57.77 0.5K
14:37 57.77 57.77 57.73 57.73 0.6K
14:38 57.73 57.73 57.73 57.73 0.3K
14:39 57.73 57.73 57.66 57.66 2.3K
14:40 57.65 57.65 57.65 57.65 2.9K
14:41 57.63 57.63 57.63 57.63 1.4K
14:42 57.65 57.65 57.63 57.63 1.1K
14:43 57.65 57.65 57.65 57.65 1.9K
14:44 57.65 57.65 57.65 57.65 0.4K
14:45 57.65 57.65 57.65 57.65 0.8K
14:46 57.65 57.65 57.65 57.65 1.2K
14:47 57.65 57.65 57.60 57.61 3.1K
14:48 57.60 57.60 57.60 57.60 3.5K
14:49 57.60 57.60 57.55 57.55 1.8K
14:50 57.58 57.58 57.52 57.52 1.5K
14:51 57.49 57.52 57.49 57.52 4.2K
14:52 57.52 57.55 57.48 57.55 2.0K
14:53 57.55 57.55 57.53 57.53 0.4K
14:54 57.53 57.53 57.46 57.46 5.0K
14:55 57.46 57.48 57.41 57.41 3.6K
14:56 57.40 57.41 57.40 57.41 3.2K
14:57 57.43 57.43 57.41 57.41 4.1K
14:58 57.41 57.41 57.41 57.41 0.5K
14:59 57.41 57.41 57.41 57.41 0.5K
15:00 57.36 57.38 57.35 57.35 3.0K
15:01 57.35 57.37 57.35 57.36 3.0K
15:02 57.36 57.36 57.36 57.36 0.5K
15:03 57.36 57.36 57.30 57.30 1.1K
15:04 57.30 57.30 57.30 57.30 0.3K
15:05 57.31 57.37 57.31 57.37 2.0K
15:06 57.37 57.37 57.37 57.37 0.1K
15:07 57.37 57.37 57.37 57.37 0.1K
15:08 57.37 57.44 57.37 57.44 1.6K
15:09 57.44 57.44 57.34 57.34 1.4K
15:10 57.34 57.34 57.34 57.34 0.8K
15:11 57.34 57.34 57.33 57.33 0.3K
15:12 57.33 57.33 57.33 57.33 1.0K
15:13 57.33 57.33 57.33 57.33 0.7K
15:14 57.33 57.33 57.33 57.33 0.7K
15:15 57.33 57.33 57.33 57.33 0.2K
15:16 57.33 57.35 57.33 57.35 1.3K
15:17 57.35 57.37 57.33 57.37 0.8K
15:18 57.37 57.37 57.34 57.34 2.0K
15:19 57.34 57.34 57.30 57.32 2.0K
15:20 57.29 57.29 57.25 57.25 2.9K
15:21 57.25 57.25 57.23 57.23 0.9K
15:22 57.23 57.23 57.20 57.20 1.9K
15:23 57.20 57.20 57.20 57.20 1.1K
15:24 57.25 57.27 57.23 57.23 3.7K
15:25 57.23 57.28 57.23 57.28 1.9K
15:26 57.28 57.28 57.22 57.25 1.0K
15:27 57.25 57.28 57.25 57.28 1.1K
15:28 57.28 57.28 57.28 57.28 1.0K
15:29 57.28 57.33 57.28 57.29 7.3K
15:30 57.29 57.32 57.29 57.32 3.0K
15:31 57.28 57.29 57.27 57.27 3.0K
15:32 57.27 57.34 57.27 57.34 3.0K
15:33 57.34 57.45 57.34 57.42 1.7K
15:34 57.42 57.45 57.42 57.45 1.4K
15:35 57.43 57.44 57.43 57.44 4.9K
15:36 57.44 57.44 57.44 57.44 0.8K
15:37 57.39 57.39 57.34 57.34 3.3K
15:38 57.40 57.40 57.38 57.38 1.2K
15:39 57.38 57.39 57.36 57.39 2.1K
15:40 57.39 57.39 57.39 57.39 1.6K
15:41 57.40 57.40 57.38 57.38 6.2K
15:42 57.38 57.45 57.38 57.45 3.0K
15:43 57.45 57.45 57.45 57.45 1.1K
15:44 57.45 57.45 57.35 57.35 7.0K
15:45 57.36 57.37 57.35 57.35 7.1K
15:46 57.32 57.32 57.27 57.31 4.4K
15:47 57.33 57.37 57.33 57.37 2.7K
15:48 57.34 57.38 57.34 57.38 1.0K
15:49 57.35 57.38 57.35 57.36 3.2K
15:50 57.36 57.36 57.31 57.31 8.1K
15:51 57.38 57.49 57.38 57.47 9.5K
15:52 57.47 57.51 57.45 57.45 10.4K
15:53 57.46 57.57 57.46 57.57 13.4K
15:54 57.58 57.61 57.56 57.61 5.1K
15:55 57.61 57.66 57.61 57.63 15.7K
15:56 57.64 57.68 57.64 57.68 12.8K
15:57 57.66 57.66 57.61 57.62 15.0K
15:58 57.65 57.69 57.63 57.69 19.2K
15:59 57.68 57.69 57.65 57.65 21.4K
16:00 57.65 57.67 57.63 57.65 267.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available