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 57.74 57.77 57.24 57.77 10.3K
09:32 57.77 57.77 57.77 57.77 0.4K
09:33 57.77 57.95 57.74 57.74 0.8K
09:34 57.74 57.89 57.74 57.82 0.5K
09:35 57.82 57.88 57.82 57.88 0.4K
09:36 57.89 58.00 57.89 58.00 0.8K
09:37 58.03 58.04 58.03 58.04 0.4K
09:38 58.04 58.04 57.99 57.99 0.3K
09:39 57.99 57.99 57.99 57.99 0.7K
09:40 57.99 57.99 57.68 57.68 0.6K
09:41 57.68 57.82 57.66 57.82 0.8K
09:42 57.97 57.97 57.78 57.78 0.5K
09:43 57.81 57.81 57.68 57.76 1.7K
09:44 57.76 57.76 57.73 57.73 0.2K
09:45 57.73 57.77 57.73 57.77 0.3K
09:46 57.77 57.77 57.67 57.67 0.9K
09:47 57.57 57.57 57.47 57.50 1.0K
09:48 57.50 57.50 57.50 57.50 0.5K
09:49 57.32 57.32 57.32 57.32 0.3K
09:50 57.32 57.32 57.32 57.32 0.1K
09:51 57.32 57.41 57.32 57.41 0.9K
09:52 57.41 57.41 57.25 57.25 1.2K
09:53 57.26 57.26 57.10 57.10 1.2K
09:54 57.10 57.11 57.10 57.11 0.4K
09:55 57.19 57.19 57.19 57.19 0.2K
09:56 57.25 57.25 57.22 57.22 0.6K
09:57 57.22 57.22 57.15 57.16 1.4K
09:58 57.17 57.17 57.01 57.01 1.1K
09:59 57.00 57.06 57.00 57.06 1.3K
10:00 57.06 57.06 57.06 57.06 0.0K
10:01 57.06 57.06 57.06 57.06 0.5K
10:02 57.06 57.06 57.06 57.06 0.1K
10:03 57.06 57.06 57.06 57.06 0.3K
10:04 57.06 57.06 57.06 57.06 0.5K
10:05 57.32 57.32 57.32 57.32 1.5K
10:06 57.32 57.32 57.32 57.32 0.3K
10:07 57.32 57.45 57.32 57.45 0.8K
10:08 57.45 57.45 57.36 57.36 0.7K
10:09 57.36 57.36 57.36 57.36 0.3K
10:10 57.36 57.36 57.36 57.36 0.4K
10:11 57.12 57.17 57.11 57.17 2.9K
10:12 57.17 57.19 57.15 57.15 0.6K
10:13 57.15 57.18 57.15 57.18 0.3K
10:14 57.18 57.18 57.18 57.18 0.0K
10:15 57.26 57.26 56.95 56.95 1.7K
10:16 56.95 56.95 56.95 56.95 0.9K
10:17 56.95 57.19 56.95 57.19 0.2K
10:18 57.19 57.19 56.93 56.93 1.4K
10:19 56.97 56.97 56.96 56.96 3.1K
10:20 56.96 57.07 56.96 57.07 0.5K
10:21 57.07 57.11 57.07 57.11 1.0K
10:22 57.11 57.11 57.08 57.08 0.3K
10:23 57.08 57.24 57.08 57.24 1.3K
10:24 57.24 57.32 57.24 57.32 1.0K
10:25 57.30 57.35 57.30 57.35 1.0K
10:26 57.35 57.47 57.35 57.47 2.6K
10:27 57.47 57.47 57.47 57.47 0.2K
10:28 57.47 57.47 57.35 57.35 1.5K
10:29 57.35 57.35 57.35 57.35 0.1K
10:30 57.35 57.42 57.35 57.40 0.9K
10:31 57.40 57.40 57.40 57.40 0.3K
10:32 57.39 57.39 57.27 57.27 4.5K
10:33 57.24 57.24 57.24 57.24 0.8K
10:34 57.24 57.24 57.24 57.24 0.4K
10:35 57.24 57.24 56.98 56.98 0.6K
10:36 56.98 56.98 56.98 56.98 1.1K
10:37 56.90 56.96 56.90 56.96 0.7K
10:38 56.96 56.96 56.96 56.96 0.7K
10:39 56.96 57.21 56.96 57.21 0.3K
10:40 57.18 57.18 57.18 57.18 0.2K
10:41 57.13 57.15 57.06 57.06 0.9K
10:42 57.06 57.06 57.06 57.06 0.7K
10:43 57.06 57.48 57.06 57.47 1.3K
10:44 57.47 57.48 57.47 57.48 1.0K
10:45 57.48 57.48 57.29 57.29 1.6K
10:46 57.29 57.39 57.29 57.39 0.2K
10:47 57.39 57.44 57.39 57.44 0.3K
10:48 57.44 57.59 57.44 57.59 0.4K
10:49 57.57 57.57 57.49 57.50 0.7K
10:50 57.37 57.37 57.37 57.37 2.1K
10:51 57.37 57.37 57.37 57.37 0.1K
10:52 57.37 57.41 57.37 57.41 0.9K
10:53 57.36 57.39 57.36 57.39 1.8K
10:54 57.39 57.47 57.39 57.47 0.8K
10:55 57.47 57.47 57.43 57.46 0.9K
10:56 57.48 57.48 57.42 57.42 7.8K
10:57 57.37 57.37 57.37 57.37 1.7K
10:58 57.37 57.42 57.37 57.42 3.1K
10:59 57.42 57.42 57.42 57.42 0.7K
11:00 57.42 57.42 57.42 57.42 0.8K
11:01 57.42 57.42 57.38 57.38 1.4K
11:02 57.41 57.48 57.41 57.41 11.7K
11:03 57.41 57.48 57.41 57.48 0.8K
11:04 57.48 57.51 57.48 57.51 4.7K
11:05 57.49 57.54 57.49 57.54 0.6K
11:06 57.54 57.54 57.45 57.45 2.2K
11:07 57.48 57.48 57.48 57.48 1.4K
11:08 57.52 57.52 57.52 57.52 1.2K
11:09 57.52 57.52 57.51 57.51 0.2K
11:10 57.51 57.55 57.50 57.55 1.2K
11:11 57.55 57.56 57.55 57.56 0.7K
11:12 57.56 57.60 57.56 57.60 3.3K
11:13 57.60 57.60 57.55 57.55 2.2K
11:14 57.55 57.57 57.55 57.57 0.5K
11:15 57.57 57.57 57.57 57.57 0.4K
11:16 57.61 57.63 57.61 57.63 0.9K
11:17 57.63 57.65 57.63 57.65 2.0K
11:18 57.65 57.65 57.65 57.65 0.6K
11:19 57.65 57.76 57.65 57.73 3.8K
11:20 57.73 57.73 57.69 57.69 0.7K
11:21 57.69 57.69 57.67 57.67 2.2K
11:22 57.67 57.69 57.67 57.69 0.6K
11:23 57.69 57.69 57.67 57.67 0.8K
11:24 57.67 57.74 57.67 57.74 2.5K
11:25 57.75 57.75 57.74 57.74 0.7K
11:26 57.72 57.72 57.70 57.70 1.2K
11:27 57.70 57.73 57.70 57.73 0.5K
11:28 57.73 57.75 57.73 57.75 2.4K
11:29 57.75 57.75 57.74 57.74 1.6K
11:30 57.75 57.77 57.75 57.77 0.7K
11:31 57.77 57.78 57.77 57.78 0.4K
11:32 57.78 57.81 57.78 57.81 1.4K
11:33 57.81 57.81 57.81 57.81 0.3K
11:34 57.81 57.81 57.79 57.79 2.4K
11:35 57.83 57.83 57.83 57.83 0.6K
11:36 57.83 57.83 57.81 57.81 1.3K
11:37 57.82 57.82 57.82 57.82 1.0K
11:38 57.90 57.91 57.88 57.91 1.6K
11:39 57.90 57.90 57.90 57.90 0.9K
11:40 57.90 57.93 57.90 57.92 1.0K
11:41 57.92 57.93 57.92 57.93 0.4K
11:42 57.88 57.88 57.88 57.88 0.7K
11:43 57.88 57.93 57.88 57.93 1.2K
11:44 57.93 57.93 57.93 57.93 0.3K
11:45 57.93 58.00 57.93 58.00 2.6K
11:46 58.00 58.00 57.97 57.97 0.8K
11:47 57.96 57.96 57.89 57.89 1.4K
11:48 57.89 57.94 57.89 57.94 0.4K
11:49 57.94 57.94 57.90 57.90 1.0K
11:50 57.90 57.90 57.90 57.90 0.6K
11:51 57.90 58.00 57.90 58.00 1.9K
11:52 58.00 58.00 57.94 57.94 1.8K
11:53 57.94 57.94 57.91 57.92 0.9K
11:54 57.95 57.95 57.95 57.95 0.3K
11:55 57.95 57.99 57.95 57.99 0.8K
11:56 57.99 57.99 57.97 57.97 0.4K
11:57 57.97 58.10 57.97 58.10 1.3K
11:58 58.10 58.10 58.07 58.10 0.3K
11:59 58.10 58.10 58.07 58.07 2.0K
12:00 58.07 58.07 58.04 58.06 0.6K
12:01 57.99 57.99 57.99 57.99 0.9K
12:02 57.99 57.99 57.99 57.99 0.5K
12:03 57.99 57.99 57.98 57.98 0.3K
12:04 57.98 58.02 57.98 58.02 0.4K
12:05 58.02 58.03 58.01 58.03 1.6K
12:06 58.03 58.08 58.03 58.08 0.4K
12:07 58.04 58.04 58.03 58.03 1.3K
12:08 58.03 58.03 57.98 57.98 1.0K
12:09 57.98 57.98 57.86 57.86 1.0K
12:10 57.86 57.86 57.79 57.79 3.0K
12:11 57.79 57.80 57.79 57.80 0.3K
12:12 57.80 57.80 57.79 57.79 0.3K
12:13 57.79 57.79 57.79 57.79 0.0K
12:14 57.78 57.79 57.78 57.79 0.4K
12:15 57.79 57.79 57.65 57.65 1.0K
12:16 57.65 57.65 57.60 57.60 0.6K
12:17 57.60 57.72 57.60 57.72 1.4K
12:18 57.71 57.71 57.48 57.48 2.4K
12:19 57.47 57.47 57.47 57.47 0.1K
12:20 57.54 57.54 57.54 57.54 0.5K
12:21 57.54 57.66 57.54 57.66 1.0K
12:22 57.68 57.68 57.68 57.68 0.4K
12:23 57.70 57.70 57.64 57.64 2.3K
12:24 57.64 57.64 57.64 57.64 1.3K
12:25 57.64 57.64 57.64 57.64 0.4K
12:26 57.64 57.70 57.64 57.70 0.3K
12:27 57.70 57.74 57.70 57.71 0.3K
12:28 57.71 57.77 57.71 57.77 1.1K
12:29 57.82 57.82 57.82 57.82 0.9K
12:30 57.84 57.84 57.79 57.79 0.9K
12:31 57.79 57.82 57.79 57.82 0.7K
12:32 57.82 57.86 57.82 57.86 0.4K
12:33 57.82 57.82 57.77 57.77 1.1K
12:34 57.77 57.77 57.77 57.77 0.5K
12:35 57.77 57.77 57.74 57.74 1.9K
12:36 57.75 57.75 57.74 57.74 0.5K
12:37 57.73 57.73 57.69 57.69 1.7K
12:38 57.68 57.68 57.68 57.68 1.4K
12:39 57.68 57.68 57.68 57.68 0.4K
12:40 57.61 57.62 57.61 57.62 0.7K
12:41 57.62 57.62 57.47 57.47 2.1K
12:42 57.47 57.51 57.47 57.51 0.7K
12:43 57.50 57.50 57.50 57.50 0.6K
12:44 57.50 57.50 57.50 57.50 0.8K
12:45 57.50 57.50 57.50 57.50 0.0K
12:46 57.33 57.33 57.23 57.27 2.9K
12:47 57.26 57.26 57.26 57.26 0.3K
12:48 57.26 57.26 57.16 57.17 1.0K
12:49 57.12 57.12 57.10 57.10 1.2K
12:50 57.01 57.06 57.01 57.06 0.6K
12:51 57.06 57.06 57.06 57.06 0.9K
12:52 57.06 57.21 57.06 57.16 1.2K
12:53 57.16 57.16 56.95 56.95 0.8K
12:54 56.95 56.95 56.95 56.95 1.4K
12:55 56.95 57.09 56.95 57.09 0.7K
12:56 57.09 57.15 57.08 57.15 0.4K
12:57 57.09 57.09 57.09 57.09 0.3K
12:58 57.12 57.12 57.03 57.03 1.0K
12:59 57.03 57.03 57.03 57.03 0.0K
13:00 57.03 57.03 57.03 57.03 0.5K
13:01 56.97 56.97 56.91 56.91 1.1K
13:02 56.93 56.93 56.93 56.93 2.2K
13:03 56.94 57.04 56.94 57.04 1.0K
13:04 57.04 57.08 57.04 57.08 0.7K
13:05 57.10 57.14 57.10 57.14 0.8K
13:06 57.14 57.14 57.10 57.10 0.8K
13:07 57.10 57.15 57.10 57.15 1.1K
13:08 57.18 57.19 57.17 57.19 1.1K
13:09 57.25 57.36 57.25 57.36 1.1K
13:10 57.36 57.36 57.33 57.33 2.8K
13:11 57.33 57.34 57.33 57.34 0.5K
13:12 57.34 57.39 57.34 57.39 0.7K
13:13 57.40 57.40 57.38 57.40 0.5K
13:14 57.40 57.40 57.40 57.40 0.3K
13:15 57.40 57.40 57.39 57.39 0.3K
13:16 57.42 57.43 57.42 57.43 1.4K
13:17 57.43 57.43 57.43 57.43 0.1K
13:18 57.43 57.43 57.43 57.43 1.1K
13:19 57.43 57.48 57.43 57.48 0.5K
13:20 57.46 57.46 57.46 57.46 1.1K
13:21 57.46 57.46 57.46 57.46 0.3K
13:22 57.45 57.48 57.45 57.48 0.6K
13:23 57.47 57.47 57.46 57.46 0.5K
13:24 57.46 57.48 57.46 57.48 1.9K
13:25 57.48 57.48 57.48 57.48 0.4K
13:26 57.50 57.50 57.47 57.47 0.7K
13:27 57.47 57.48 57.46 57.48 0.7K
13:28 57.48 57.48 57.41 57.44 2.1K
13:29 57.44 57.49 57.44 57.48 2.0K
13:30 57.48 57.48 57.48 57.48 0.5K
13:31 57.46 57.50 57.46 57.50 1.1K
13:32 57.50 57.50 57.50 57.50 0.3K
13:33 57.50 57.51 57.48 57.48 1.1K
13:34 57.48 57.52 57.48 57.48 2.1K
13:35 57.48 57.48 57.45 57.45 0.7K
13:36 57.45 57.45 57.44 57.44 0.3K
13:37 57.45 57.50 57.45 57.49 1.6K
13:38 57.47 57.47 57.47 57.47 0.7K
13:39 57.50 57.50 57.47 57.47 1.1K
13:40 57.47 57.47 57.46 57.46 0.7K
13:41 57.46 57.46 57.39 57.41 1.4K
13:42 57.41 57.44 57.41 57.42 1.7K
13:43 57.40 57.43 57.37 57.43 2.3K
13:44 57.45 57.45 57.45 57.45 0.5K
13:45 57.47 57.47 57.45 57.45 0.9K
13:46 57.45 57.45 57.42 57.42 0.5K
13:47 57.42 57.42 57.37 57.38 1.0K
13:48 57.38 57.45 57.38 57.45 1.2K
13:49 57.45 57.45 57.45 57.45 0.4K
13:50 57.45 57.45 57.45 57.45 0.4K
13:51 57.45 57.45 57.42 57.42 1.1K
13:52 57.42 57.42 57.42 57.42 0.6K
13:53 57.42 57.42 57.42 57.42 0.2K
13:54 57.42 57.42 57.42 57.42 0.3K
13:55 57.42 57.42 57.41 57.41 1.4K
13:56 57.35 57.35 57.32 57.32 2.2K
13:57 57.32 57.33 57.32 57.33 0.3K
13:58 57.33 57.33 57.33 57.33 0.9K
13:59 57.33 57.33 57.33 57.33 0.4K
14:00 57.25 57.25 57.25 57.25 1.1K
14:01 57.25 57.32 57.25 57.32 3.1K
14:02 57.34 57.36 57.34 57.36 1.5K
14:03 57.36 57.36 57.24 57.24 1.5K
14:04 57.24 57.24 57.24 57.24 0.7K
14:05 57.24 57.24 57.24 57.24 0.1K
14:06 57.27 57.27 57.27 57.27 0.5K
14:07 57.28 57.28 57.28 57.28 1.7K
14:08 57.25 57.25 57.22 57.24 1.0K
14:09 57.24 57.25 57.24 57.25 1.7K
14:10 57.25 57.25 57.25 57.25 0.1K
14:11 57.25 57.25 57.22 57.22 1.9K
14:12 57.22 57.22 57.22 57.22 0.4K
14:13 57.20 57.23 57.20 57.23 3.0K
14:14 57.20 57.20 57.20 57.20 0.6K
14:15 57.20 57.20 57.20 57.20 0.4K
14:16 57.20 57.20 57.10 57.10 1.2K
14:17 57.07 57.11 57.01 57.01 3.2K
14:18 57.06 57.06 56.88 56.95 2.7K
14:19 56.95 56.99 56.95 56.99 1.0K
14:20 56.99 57.05 56.99 57.05 2.2K
14:21 57.05 57.09 57.05 57.09 0.6K
14:22 57.09 57.09 57.08 57.08 0.6K
14:23 57.08 57.12 57.08 57.12 0.4K
14:24 57.12 57.15 57.12 57.15 2.3K
14:25 57.15 57.20 57.15 57.20 1.0K
14:26 57.20 57.26 57.20 57.26 0.9K
14:27 57.26 57.26 57.25 57.25 0.5K
14:28 57.25 57.25 57.17 57.17 0.9K
14:29 57.17 57.17 57.17 57.17 0.3K
14:30 57.17 57.20 57.17 57.20 0.9K
14:31 57.20 57.22 57.17 57.22 1.3K
14:32 57.22 57.26 57.21 57.26 1.8K
14:33 57.26 57.26 57.16 57.16 1.7K
14:34 57.16 57.16 57.16 57.16 0.1K
14:35 57.16 57.16 57.16 57.16 0.6K
14:36 57.29 57.29 57.25 57.25 0.8K
14:37 57.25 57.34 57.25 57.34 0.7K
14:38 57.36 57.36 57.16 57.16 3.3K
14:39 57.16 57.17 57.16 57.17 0.5K
14:40 57.17 57.20 57.17 57.20 0.8K
14:41 57.21 57.21 57.21 57.21 0.9K
14:42 57.21 57.27 57.18 57.18 1.0K
14:43 57.20 57.20 57.20 57.20 0.3K
14:44 57.20 57.25 57.20 57.25 0.2K
14:45 57.25 57.25 57.12 57.12 1.4K
14:46 57.17 57.17 57.17 57.17 1.5K
14:47 57.19 57.19 57.19 57.19 0.5K
14:48 57.19 57.25 57.19 57.25 0.6K
14:49 57.25 57.25 57.21 57.21 0.4K
14:50 57.24 57.24 57.24 57.24 0.6K
14:51 57.18 57.18 57.18 57.18 0.3K
14:52 57.18 57.19 57.18 57.19 0.8K
14:53 57.17 57.17 57.17 57.17 0.7K
14:54 57.17 57.20 57.17 57.20 1.1K
14:55 57.15 57.15 57.11 57.11 1.0K
14:56 57.11 57.14 57.11 57.14 0.7K
14:57 57.14 57.22 57.14 57.22 1.3K
14:58 57.22 57.22 57.14 57.14 1.4K
14:59 57.14 57.14 57.14 57.14 0.5K
15:00 57.10 57.10 57.10 57.10 1.0K
15:01 57.03 57.04 57.03 57.03 1.2K
15:02 57.03 57.04 57.03 57.04 0.5K
15:03 57.04 57.09 57.04 57.09 0.6K
15:04 57.09 57.09 57.03 57.03 1.7K
15:05 57.03 57.03 57.00 57.00 0.6K
15:06 57.00 57.00 57.00 57.00 0.2K
15:07 57.00 57.05 57.00 57.00 1.2K
15:08 57.00 57.00 57.00 57.00 0.5K
15:09 56.99 57.00 56.99 57.00 0.6K
15:10 57.00 57.00 57.00 57.00 0.4K
15:11 57.00 57.01 57.00 57.01 0.8K
15:12 56.99 56.99 56.91 56.91 2.3K
15:13 56.91 56.91 56.90 56.90 0.4K
15:14 56.90 56.90 56.81 56.81 1.5K
15:15 56.81 56.81 56.73 56.74 1.6K
15:16 56.69 56.80 56.69 56.75 2.9K
15:17 56.69 56.69 56.60 56.60 4.6K
15:18 56.60 56.60 56.36 56.40 4.1K
15:19 56.40 56.46 56.38 56.38 1.1K
15:20 56.38 56.38 56.31 56.31 0.4K
15:21 56.33 56.45 56.26 56.28 3.7K
15:22 56.28 56.28 56.26 56.26 0.7K
15:23 56.26 56.34 56.25 56.34 0.8K
15:24 56.30 56.30 56.30 56.30 0.7K
15:25 56.30 56.30 56.22 56.22 1.0K
15:26 56.22 56.22 56.22 56.22 0.9K
15:27 56.33 56.37 56.33 56.37 2.2K
15:28 56.47 56.51 56.44 56.51 4.5K
15:29 56.51 56.51 56.44 56.46 2.6K
15:30 56.46 56.52 56.46 56.52 3.5K
15:31 56.57 56.68 56.57 56.68 4.2K
15:32 56.68 56.68 56.67 56.67 1.5K
15:33 56.67 56.67 56.67 56.67 0.2K
15:34 56.62 56.64 56.62 56.64 0.8K
15:35 56.64 56.64 56.64 56.64 1.1K
15:36 56.64 56.78 56.64 56.78 1.3K
15:37 56.78 56.87 56.78 56.86 2.1K
15:38 56.86 56.92 56.86 56.86 2.3K
15:39 56.88 56.93 56.88 56.93 0.7K
15:40 56.82 56.84 56.82 56.84 3.5K
15:41 56.84 56.84 56.76 56.80 2.7K
15:42 56.80 56.81 56.77 56.81 1.8K
15:43 56.81 56.81 56.71 56.71 1.5K
15:44 56.71 56.72 56.71 56.72 1.5K
15:45 56.74 56.76 56.66 56.69 2.7K
15:46 56.69 56.73 56.69 56.73 1.3K
15:47 56.76 56.76 56.70 56.70 2.9K
15:48 56.70 56.77 56.70 56.77 2.2K
15:49 56.77 56.82 56.77 56.80 1.5K
15:50 56.81 56.82 56.77 56.79 3.7K
15:51 56.82 56.82 56.72 56.72 6.5K
15:52 56.69 56.77 56.69 56.72 3.4K
15:53 56.72 56.79 56.72 56.79 4.4K
15:54 56.76 56.76 56.65 56.69 8.2K
15:55 56.69 56.69 56.61 56.61 8.2K
15:56 56.58 56.60 56.58 56.60 1.5K
15:57 56.60 56.68 56.56 56.56 7.8K
15:58 56.54 56.58 56.49 56.49 6.9K
15:59 56.44 56.50 56.44 56.48 12.8K
16:00 56.49 56.56 55.05 56.56 476.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available