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 54.04 54.05 53.89 53.89 10.4K
09:32 53.89 53.90 53.89 53.90 0.4K
09:33 53.90 53.90 53.50 53.50 1.6K
09:34 53.50 53.50 53.50 53.50 0.3K
09:35 53.50 53.50 53.50 53.50 0.0K
09:36 53.34 53.34 53.08 53.08 0.9K
09:37 53.08 53.08 53.08 53.08 0.1K
09:38 53.08 53.08 53.08 53.08 0.0K
09:39 53.08 53.08 53.08 53.08 0.0K
09:40 53.08 53.08 53.08 53.08 0.0K
09:41 53.08 53.21 53.08 53.21 1.9K
09:42 53.21 53.21 53.17 53.17 1.0K
09:43 53.17 53.21 53.17 53.21 0.5K
09:44 53.21 53.21 53.21 53.21 0.3K
09:45 53.21 53.21 53.03 53.03 1.5K
09:46 52.96 53.01 52.89 53.01 3.2K
09:47 53.01 53.05 53.01 53.05 1.9K
09:48 53.05 53.05 53.05 53.05 0.3K
09:49 53.05 53.12 53.05 53.12 4.2K
09:50 53.15 53.15 52.97 52.97 4.0K
09:51 52.94 52.94 52.94 52.94 0.7K
09:52 52.94 52.94 52.94 52.94 0.6K
09:53 52.94 52.94 52.94 52.94 0.3K
09:54 52.94 52.94 52.79 52.79 1.1K
09:55 52.91 52.92 52.91 52.91 0.4K
09:56 52.91 52.91 52.79 52.79 0.7K
09:57 52.65 52.65 52.65 52.65 0.4K
09:58 52.65 52.75 52.65 52.75 0.3K
09:59 52.75 52.75 52.75 52.75 0.0K
10:00 52.80 52.80 52.80 52.80 1.3K
10:01 52.78 52.86 52.78 52.86 3.7K
10:02 52.86 52.87 52.86 52.87 4.2K
10:03 52.87 53.08 52.87 53.08 1.7K
10:04 53.08 53.08 53.08 53.08 0.3K
10:05 53.08 53.08 53.00 53.00 0.4K
10:06 53.00 53.13 53.00 53.12 1.8K
10:07 53.15 53.15 53.13 53.13 0.8K
10:08 53.13 53.13 53.13 53.13 0.1K
10:09 53.13 53.28 53.13 53.28 0.6K
10:10 53.28 53.29 53.26 53.26 3.3K
10:11 53.26 53.26 53.26 53.26 0.2K
10:12 53.26 53.28 53.22 53.28 3.3K
10:13 53.28 53.29 53.25 53.29 1.7K
10:14 53.29 53.29 53.27 53.27 0.4K
10:15 53.27 53.27 53.27 53.27 0.1K
10:16 53.27 53.27 53.21 53.21 1.1K
10:17 53.21 53.22 53.21 53.22 1.7K
10:18 53.22 53.22 53.13 53.13 0.7K
10:19 53.13 53.13 53.13 53.13 1.2K
10:20 53.13 53.13 53.04 53.12 2.5K
10:21 53.05 53.11 53.05 53.11 1.1K
10:22 53.10 53.11 53.10 53.11 2.1K
10:23 53.11 53.11 53.07 53.07 0.3K
10:24 53.07 53.12 53.07 53.12 0.4K
10:25 53.12 53.12 53.12 53.12 0.1K
10:26 53.12 53.12 53.12 53.12 0.1K
10:27 53.12 53.15 53.09 53.09 17.2K
10:28 53.07 53.07 53.07 53.07 1.4K
10:29 53.07 53.07 53.06 53.06 0.8K
10:30 53.06 53.06 53.06 53.06 0.5K
10:31 53.06 53.07 53.03 53.03 5.1K
10:32 53.02 53.02 53.02 53.02 0.8K
10:33 53.06 53.09 53.06 53.09 12.9K
10:34 53.09 53.09 53.07 53.07 1.3K
10:35 53.04 53.06 53.04 53.06 2.6K
10:36 53.07 53.07 53.04 53.04 3.6K
10:37 53.04 53.04 53.04 53.04 0.9K
10:38 53.04 53.16 53.04 53.16 7.5K
10:39 53.16 53.16 53.16 53.16 0.1K
10:40 53.16 53.26 53.16 53.26 0.2K
10:41 53.25 53.25 53.24 53.24 1.3K
10:42 53.29 53.29 53.29 53.29 1.3K
10:43 53.25 53.25 53.16 53.16 1.0K
10:44 53.15 53.19 53.15 53.19 2.1K
10:45 53.19 53.20 53.19 53.20 0.6K
10:46 53.20 53.20 53.12 53.12 1.0K
10:47 53.12 53.12 53.12 53.12 0.4K
10:48 53.18 53.18 53.14 53.17 1.0K
10:49 53.18 53.18 53.18 53.18 0.2K
10:50 53.18 53.18 53.16 53.16 0.9K
10:51 53.16 53.16 53.12 53.12 0.6K
10:52 53.12 53.19 53.12 53.19 1.7K
10:53 53.19 53.19 53.14 53.14 1.7K
10:54 53.14 53.22 53.14 53.20 4.5K
10:55 53.20 53.20 53.20 53.20 0.0K
10:56 53.24 53.29 53.24 53.28 0.9K
10:57 53.28 53.29 53.28 53.29 0.6K
10:58 53.29 53.29 53.27 53.27 1.1K
10:59 53.27 53.27 53.23 53.23 2.1K
11:00 53.18 53.25 53.18 53.22 0.9K
11:01 53.22 53.22 53.22 53.22 0.8K
11:02 53.29 53.29 53.22 53.22 1.8K
11:03 53.22 53.35 53.22 53.28 19.9K
11:04 53.35 53.37 53.35 53.37 2.4K
11:05 53.36 53.36 53.36 53.36 1.0K
11:06 53.35 53.39 53.35 53.39 1.3K
11:07 53.39 53.39 53.31 53.31 3.2K
11:08 53.30 53.30 53.29 53.29 1.1K
11:09 53.29 53.31 53.29 53.31 1.7K
11:10 53.31 53.31 53.26 53.26 2.7K
11:11 53.26 53.26 53.26 53.26 0.4K
11:12 53.26 53.26 53.19 53.19 8.1K
11:13 53.17 53.17 53.17 53.17 0.6K
11:14 53.17 53.23 53.17 53.23 2.2K
11:15 53.23 53.23 53.23 53.23 0.3K
11:16 53.23 53.23 53.23 53.23 0.4K
11:17 53.22 53.22 53.22 53.22 1.4K
11:18 53.22 53.22 53.22 53.22 0.7K
11:19 53.22 53.22 53.22 53.22 0.4K
11:20 53.22 53.22 53.15 53.15 0.6K
11:21 53.20 53.25 53.20 53.22 5.7K
11:22 53.22 53.23 53.19 53.19 3.9K
11:23 53.19 53.19 53.19 53.19 0.1K
11:24 53.24 53.32 53.24 53.32 3.7K
11:25 53.32 53.32 53.32 53.32 1.0K
11:26 53.32 53.36 53.28 53.36 3.4K
11:27 53.33 53.38 53.33 53.38 0.6K
11:28 53.38 53.43 53.38 53.43 0.6K
11:29 53.43 53.43 53.43 53.43 0.8K
11:30 53.40 53.40 53.37 53.37 0.2K
11:31 53.37 53.37 53.37 53.37 0.7K
11:32 53.37 53.37 53.37 53.37 0.0K
11:33 53.37 53.37 53.19 53.19 2.4K
11:34 53.19 53.20 53.19 53.20 0.9K
11:35 53.15 53.15 53.08 53.08 2.3K
11:36 53.08 53.08 53.08 53.08 5.5K
11:37 53.08 53.08 53.07 53.07 0.5K
11:38 53.07 53.07 53.07 53.07 0.4K
11:39 53.07 53.07 53.07 53.07 0.1K
11:40 53.07 53.07 53.07 53.07 0.3K
11:41 53.07 53.07 53.02 53.02 0.8K
11:42 53.02 53.02 53.02 53.02 0.6K
11:43 53.02 53.02 53.02 53.02 0.2K
11:44 53.06 53.06 53.04 53.04 1.4K
11:45 53.04 53.04 53.02 53.02 1.1K
11:46 53.02 53.02 53.00 53.00 0.6K
11:47 53.00 53.01 53.00 53.01 0.2K
11:48 53.01 53.01 53.01 53.01 0.1K
11:49 53.01 53.02 53.01 53.02 2.2K
11:50 53.06 53.06 53.06 53.06 1.7K
11:51 53.06 53.06 53.06 53.06 0.3K
11:52 53.06 53.13 53.06 53.13 0.3K
11:53 53.15 53.19 53.15 53.19 0.4K
11:54 53.19 53.19 53.19 53.19 0.3K
11:55 53.19 53.19 53.19 53.19 0.2K
11:56 53.19 53.19 53.19 53.19 0.3K
11:57 53.19 53.19 53.19 53.19 3.5K
11:58 53.19 53.19 53.09 53.12 2.6K
11:59 53.12 53.12 53.12 53.12 0.5K
12:00 53.12 53.13 53.09 53.13 1.2K
12:01 53.13 53.13 53.04 53.04 1.3K
12:02 53.04 53.05 53.02 53.02 1.7K
12:03 53.02 53.02 52.96 52.96 1.0K
12:04 52.96 52.98 52.96 52.98 0.9K
12:05 52.98 52.98 52.95 52.95 0.3K
12:06 52.95 53.05 52.95 53.05 9.4K
12:07 53.05 53.14 53.05 53.14 1.4K
12:08 53.14 53.15 53.14 53.15 1.0K
12:09 53.13 53.13 53.13 53.13 2.1K
12:10 53.16 53.18 53.16 53.16 2.8K
12:11 53.16 53.23 53.16 53.23 0.6K
12:12 53.24 53.25 53.22 53.25 2.2K
12:13 53.25 53.26 53.14 53.14 4.9K
12:14 53.14 53.14 53.14 53.14 0.2K
12:15 53.14 53.16 53.14 53.16 0.2K
12:16 53.18 53.18 53.17 53.17 0.9K
12:17 53.17 53.17 53.14 53.14 0.7K
12:18 53.08 53.10 53.06 53.06 1.0K
12:19 53.06 53.06 53.06 53.06 0.3K
12:20 53.06 53.07 53.06 53.07 0.5K
12:21 53.07 53.10 53.06 53.10 0.9K
12:22 53.06 53.07 53.06 53.07 0.9K
12:23 53.07 53.07 52.98 52.98 0.8K
12:24 52.96 53.00 52.96 53.00 1.1K
12:25 53.00 53.00 52.97 52.97 0.1K
12:26 52.98 52.98 52.98 52.98 0.4K
12:27 52.98 53.01 52.98 53.01 0.3K
12:28 53.01 53.01 52.86 52.86 2.9K
12:29 52.86 52.86 52.65 52.65 4.7K
12:30 52.65 52.70 52.65 52.65 1.8K
12:31 52.67 52.67 52.50 52.58 15.1K
12:32 52.52 52.52 52.45 52.45 0.8K
12:33 52.45 52.45 52.39 52.39 0.7K
12:34 52.39 52.39 52.26 52.26 1.8K
12:35 52.25 52.32 52.25 52.32 4.6K
12:36 52.32 52.32 52.22 52.22 3.3K
12:37 52.22 52.25 52.18 52.20 8.3K
12:38 52.20 52.35 52.20 52.30 4.2K
12:39 52.30 52.32 52.25 52.31 6.0K
12:40 52.31 52.38 52.31 52.38 3.9K
12:41 52.38 52.42 52.38 52.40 1.8K
12:42 52.40 52.44 52.40 52.44 1.2K
12:43 52.44 52.44 52.44 52.44 0.8K
12:44 52.44 52.45 52.38 52.38 4.6K
12:45 52.38 52.38 52.37 52.37 2.8K
12:46 52.34 52.35 52.34 52.35 2.9K
12:47 52.31 52.37 52.30 52.35 5.2K
12:48 52.39 52.39 52.39 52.39 1.7K
12:49 52.36 52.36 52.33 52.33 4.7K
12:50 52.36 52.36 52.36 52.36 1.1K
12:51 52.36 52.36 52.31 52.31 3.0K
12:52 52.32 52.32 52.24 52.24 2.1K
12:53 52.23 52.23 52.23 52.23 2.2K
12:54 52.23 52.25 52.23 52.25 8.8K
12:55 52.25 52.25 52.22 52.22 2.0K
12:56 52.24 52.30 52.24 52.30 1.7K
12:57 52.30 52.30 52.30 52.30 0.4K
12:58 52.30 52.33 52.30 52.33 0.8K
12:59 52.33 52.34 52.33 52.34 0.8K
13:00 52.34 52.34 52.34 52.34 0.2K
13:01 52.33 52.35 52.33 52.35 3.4K
13:02 52.35 52.42 52.35 52.42 3.2K
13:03 52.43 52.45 52.43 52.45 1.7K
13:04 52.45 52.45 52.45 52.45 0.6K
13:05 52.45 52.54 52.45 52.53 0.9K
13:06 52.56 52.60 52.56 52.59 1.3K
13:07 52.62 52.66 52.62 52.66 1.0K
13:08 52.66 52.84 52.66 52.84 0.6K
13:09 52.84 52.84 52.74 52.80 0.9K
13:10 52.80 52.80 52.80 52.80 0.7K
13:11 52.84 52.84 52.84 52.84 1.1K
13:12 52.78 52.80 52.78 52.80 6.9K
13:13 52.80 52.84 52.80 52.84 0.9K
13:14 52.84 52.85 52.84 52.85 0.4K
13:15 52.85 52.85 52.79 52.79 0.3K
13:16 52.74 52.77 52.74 52.77 2.0K
13:17 52.77 52.77 52.71 52.71 1.0K
13:18 52.71 52.71 52.71 52.71 0.0K
13:19 52.71 52.71 52.65 52.65 1.4K
13:20 52.67 52.67 52.67 52.67 0.7K
13:21 52.67 52.67 52.64 52.64 1.8K
13:22 52.60 52.60 52.60 52.60 0.8K
13:23 52.60 52.72 52.60 52.72 2.1K
13:24 52.72 52.78 52.72 52.75 1.1K
13:25 52.71 52.73 52.71 52.73 0.7K
13:26 52.73 52.73 52.69 52.69 0.2K
13:27 52.73 52.74 52.73 52.74 1.7K
13:28 52.74 52.78 52.74 52.76 1.2K
13:29 52.76 52.77 52.76 52.77 0.1K
13:30 52.77 52.86 52.77 52.86 1.0K
13:31 52.78 52.78 52.78 52.78 1.0K
13:32 52.84 52.84 52.84 52.84 0.3K
13:33 52.84 52.84 52.84 52.84 0.0K
13:34 52.89 52.89 52.85 52.85 0.8K
13:35 52.85 52.85 52.85 52.85 0.9K
13:36 52.86 52.97 52.86 52.97 1.6K
13:37 52.97 53.00 52.95 52.95 0.8K
13:38 53.06 53.06 53.01 53.01 0.4K
13:39 53.01 53.01 52.93 52.93 2.4K
13:40 52.94 52.99 52.92 52.99 2.3K
13:41 52.99 52.99 52.99 52.99 0.1K
13:42 52.98 52.98 52.98 52.98 0.2K
13:43 52.98 52.98 52.98 52.98 0.3K
13:44 52.97 53.01 52.97 52.98 1.3K
13:45 52.98 52.98 52.83 52.83 4.3K
13:46 52.83 52.88 52.82 52.88 1.3K
13:47 52.88 52.88 52.88 52.88 0.3K
13:48 52.88 52.88 52.80 52.82 1.0K
13:49 52.82 52.82 52.82 52.82 0.4K
13:50 52.82 52.82 52.82 52.82 0.5K
13:51 52.88 52.88 52.88 52.88 0.6K
13:52 52.94 52.94 52.94 52.94 0.2K
13:53 52.94 52.94 52.91 52.91 1.2K
13:54 52.95 52.97 52.95 52.97 0.6K
13:55 52.91 52.96 52.91 52.96 0.7K
13:56 52.90 52.96 52.90 52.96 0.5K
13:57 52.96 52.96 52.96 52.96 0.9K
13:58 52.87 52.88 52.86 52.88 2.0K
13:59 52.91 52.91 52.90 52.90 0.5K
14:00 52.85 52.85 52.82 52.82 1.7K
14:01 52.82 52.85 52.82 52.85 1.1K
14:02 52.90 52.90 52.89 52.89 1.1K
14:03 52.83 52.83 52.83 52.83 0.5K
14:04 52.83 52.83 52.83 52.83 0.8K
14:05 52.83 52.83 52.83 52.83 0.2K
14:06 52.83 52.84 52.81 52.84 0.7K
14:07 52.84 52.89 52.84 52.89 1.9K
14:08 52.89 52.89 52.89 52.89 0.4K
14:09 52.89 52.96 52.89 52.96 1.0K
14:10 52.96 52.99 52.96 52.99 0.5K
14:11 52.99 53.00 52.99 53.00 0.5K
14:12 53.00 53.04 53.00 53.04 1.1K
14:13 53.05 53.05 53.01 53.01 3.4K
14:14 53.00 53.00 53.00 53.00 0.6K
14:15 53.00 53.00 52.99 52.99 0.4K
14:16 52.96 52.99 52.96 52.99 1.4K
14:17 52.99 52.99 52.96 52.96 1.1K
14:18 52.96 52.96 52.96 52.96 0.2K
14:19 52.96 53.07 52.93 53.07 8.7K
14:20 53.07 53.09 53.05 53.07 2.2K
14:21 53.07 53.07 53.07 53.07 0.6K
14:22 53.07 53.12 53.07 53.12 1.0K
14:23 53.12 53.12 53.12 53.12 0.6K
14:24 53.12 53.14 53.12 53.14 0.9K
14:25 53.14 53.17 53.14 53.16 2.6K
14:26 53.16 53.16 53.13 53.15 0.8K
14:27 53.15 53.21 53.15 53.21 1.1K
14:28 53.21 53.25 53.21 53.21 0.9K
14:29 53.31 53.35 53.31 53.32 3.2K
14:30 53.35 53.35 53.29 53.29 5.1K
14:31 53.31 53.31 53.29 53.29 6.1K
14:32 53.29 53.33 53.28 53.33 2.9K
14:33 53.33 53.36 53.33 53.36 1.3K
14:34 53.33 53.33 53.31 53.33 1.7K
14:35 53.33 53.33 53.27 53.27 2.0K
14:36 53.27 53.31 53.27 53.31 3.1K
14:37 53.26 53.27 53.26 53.26 4.3K
14:38 53.26 53.31 53.26 53.31 1.5K
14:39 53.31 53.32 53.31 53.32 0.3K
14:40 53.32 53.38 53.32 53.34 2.2K
14:41 53.34 53.39 53.34 53.35 2.7K
14:42 53.35 53.35 53.35 53.35 0.3K
14:43 53.35 53.38 53.33 53.33 1.4K
14:44 53.33 53.34 53.32 53.32 3.3K
14:45 53.35 53.35 53.35 53.35 1.3K
14:46 53.35 53.41 53.35 53.41 1.6K
14:47 53.41 53.43 53.37 53.43 2.2K
14:48 53.43 53.43 53.39 53.39 4.0K
14:49 53.39 53.39 53.39 53.39 0.6K
14:50 53.39 53.43 53.39 53.43 4.6K
14:51 53.43 53.47 53.43 53.47 0.7K
14:52 53.47 53.47 53.44 53.44 0.9K
14:53 53.47 53.52 53.47 53.52 2.1K
14:54 53.52 53.52 53.48 53.48 1.5K
14:55 53.52 53.54 53.50 53.50 2.0K
14:56 53.50 53.52 53.50 53.51 2.3K
14:57 53.51 53.56 53.51 53.56 1.7K
14:58 53.56 53.63 53.56 53.63 1.0K
14:59 53.61 53.61 53.61 53.61 2.1K
15:00 53.63 53.63 53.63 53.63 0.7K
15:01 53.58 53.61 53.56 53.61 5.6K
15:02 53.55 53.57 53.55 53.57 2.1K
15:03 53.62 53.62 53.57 53.60 1.8K
15:04 53.60 53.62 53.60 53.60 0.7K
15:05 53.60 53.63 53.60 53.63 1.6K
15:06 53.63 53.63 53.60 53.60 1.3K
15:07 53.60 53.65 53.60 53.65 0.6K
15:08 53.66 53.67 53.66 53.67 1.2K
15:09 53.70 53.73 53.70 53.73 2.0K
15:10 53.73 53.73 53.66 53.66 5.9K
15:11 53.69 53.69 53.67 53.69 2.2K
15:12 53.69 53.69 53.64 53.64 1.0K
15:13 53.64 53.67 53.64 53.67 1.4K
15:14 53.67 53.67 53.67 53.67 1.0K
15:15 53.72 53.72 53.69 53.70 3.3K
15:16 53.70 53.72 53.70 53.72 1.0K
15:17 53.72 53.74 53.72 53.74 0.8K
15:18 53.72 53.78 53.71 53.78 2.5K
15:19 53.78 53.83 53.77 53.77 1.2K
15:20 53.77 53.82 53.77 53.79 3.2K
15:21 53.76 53.78 53.72 53.72 4.1K
15:22 53.72 53.77 53.72 53.77 7.2K
15:23 53.77 53.78 53.76 53.78 2.7K
15:24 53.78 53.82 53.78 53.82 2.4K
15:25 53.82 53.85 53.82 53.85 2.6K
15:26 53.85 53.88 53.85 53.88 2.2K
15:27 53.86 53.89 53.86 53.89 1.2K
15:28 53.89 53.89 53.85 53.85 2.3K
15:29 53.85 53.86 53.79 53.79 9.6K
15:30 53.79 53.79 53.79 53.79 3.1K
15:31 53.79 53.79 53.75 53.75 3.2K
15:32 53.76 53.76 53.72 53.72 3.9K
15:33 53.72 53.72 53.69 53.69 1.8K
15:34 53.72 53.72 53.64 53.64 11.3K
15:35 53.64 53.67 53.64 53.66 1.8K
15:36 53.69 53.69 53.65 53.66 4.9K
15:37 53.65 53.66 53.65 53.65 5.8K
15:38 53.72 53.77 53.70 53.76 7.9K
15:39 53.76 53.76 53.65 53.65 7.8K
15:40 53.70 53.70 53.61 53.61 11.4K
15:41 53.65 53.65 53.60 53.60 6.7K
15:42 53.60 53.68 53.60 53.67 3.6K
15:43 53.67 53.67 53.54 53.57 3.0K
15:44 53.57 53.62 53.57 53.62 2.1K
15:45 53.63 53.63 53.57 53.57 6.6K
15:46 53.57 53.60 53.57 53.59 4.9K
15:47 53.59 53.60 53.54 53.58 11.5K
15:48 53.58 53.58 53.52 53.52 8.8K
15:49 53.51 53.55 53.51 53.51 5.4K
15:50 53.51 53.55 53.51 53.51 8.2K
15:51 53.51 53.77 53.51 53.74 12.0K
15:52 53.80 53.80 53.67 53.67 7.0K
15:53 53.67 53.67 53.55 53.57 7.4K
15:54 53.49 53.59 53.49 53.59 13.8K
15:55 53.61 53.61 53.42 53.45 12.6K
15:56 53.44 53.58 53.44 53.52 23.9K
15:57 53.52 53.61 53.52 53.57 35.1K
15:58 53.52 53.59 53.48 53.55 19.6K
15:59 53.54 53.56 53.50 53.50 19.0K
16:00 53.48 53.48 53.42 53.47 451.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available