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
09:30 59.27 59.29 59.27 59.29 8.2K
09:31 59.46 59.67 59.29 59.29 7.6K
09:32 59.29 59.29 59.29 59.29 0.3K
09:33 59.38 59.58 59.38 59.58 1.9K
09:34 59.59 59.59 59.59 59.59 0.6K
09:35 59.63 59.63 59.42 59.42 2.9K
09:36 59.59 59.63 59.42 59.42 2.5K
09:37 59.42 59.42 59.42 59.42 0.0K
09:38 59.42 59.42 59.42 59.42 0.2K
09:39 59.42 59.42 59.42 59.42 0.0K
09:40 59.40 59.40 59.40 59.40 0.9K
09:41 59.40 59.40 59.40 59.40 0.8K
09:42 59.40 59.40 59.40 59.40 0.2K
09:43 59.40 59.40 59.40 59.40 0.0K
09:44 59.40 59.40 59.40 59.40 1.1K
09:45 59.40 59.40 59.40 59.40 0.7K
09:46 59.40 59.40 59.40 59.40 0.2K
09:47 59.54 59.54 59.54 59.54 0.6K
09:48 59.57 59.57 59.57 59.57 1.1K
09:49 59.54 59.57 59.54 59.57 0.7K
09:50 59.66 59.66 59.66 59.66 0.5K
09:51 59.66 59.66 59.66 59.66 0.3K
09:52 59.74 59.74 59.54 59.54 1.2K
09:53 59.56 59.56 59.56 59.56 0.4K
09:54 59.39 59.39 59.39 59.39 0.4K
09:55 59.56 59.56 59.39 59.39 0.4K
09:56 59.51 59.51 59.51 59.51 0.4K
09:57 59.53 59.53 59.53 59.53 0.3K
09:58 59.51 59.53 59.51 59.53 0.2K
09:59 59.53 59.53 59.53 59.53 0.1K
10:00 59.43 59.63 59.43 59.63 1.8K
10:01 59.73 59.73 59.73 59.73 0.1K
10:02 59.69 59.69 59.69 59.69 0.4K
10:03 59.64 59.64 59.60 59.60 1.1K
10:04 59.69 59.69 59.60 59.60 0.8K
10:05 59.84 59.84 59.84 59.84 0.5K
10:06 59.70 59.75 59.70 59.75 0.4K
10:07 59.67 59.67 59.67 59.67 0.8K
10:08 59.75 59.75 59.67 59.67 0.9K
10:09 59.67 59.75 59.67 59.67 0.7K
10:10 59.69 59.75 59.69 59.75 2.1K
10:11 59.83 59.83 59.83 59.83 1.7K
10:12 60.00 60.03 60.00 60.03 3.3K
10:13 60.05 60.05 59.88 59.88 2.9K
10:14 59.99 59.99 59.99 59.99 3.7K
10:15 59.93 59.93 59.93 59.93 0.6K
10:16 60.00 60.09 60.00 60.01 1.5K
10:17 59.94 60.11 59.94 60.11 3.3K
10:18 60.13 60.17 60.13 60.17 2.0K
10:19 60.13 60.15 60.05 60.08 2.5K
10:20 60.00 60.05 60.00 60.05 0.7K
10:21 60.10 60.10 60.10 60.10 0.2K
10:22 60.05 60.05 60.05 60.05 0.5K
10:23 60.16 60.16 60.11 60.11 1.6K
10:24 60.19 60.19 60.18 60.18 0.8K
10:25 60.11 60.19 60.11 60.18 0.5K
10:26 60.19 60.25 60.19 60.25 1.8K
10:27 60.17 60.17 60.17 60.17 1.3K
10:28 60.17 60.17 60.17 60.17 1.0K
10:29 60.21 60.21 60.17 60.17 1.4K
10:30 60.07 60.07 60.07 60.07 0.9K
10:31 60.07 60.07 60.07 60.07 0.7K
10:32 60.11 60.13 60.11 60.13 1.5K
10:33 60.13 60.13 60.13 60.13 0.7K
10:34 60.13 60.13 60.13 60.13 1.2K
10:35 60.21 60.21 60.21 60.21 0.5K
10:36 60.15 60.15 60.15 60.15 0.7K
10:37 60.15 60.15 60.15 60.15 0.8K
10:38 60.04 60.04 60.04 60.04 0.8K
10:39 60.03 60.07 60.03 60.07 1.1K
10:40 60.09 60.09 59.93 59.93 5.5K
10:41 60.01 60.01 59.92 59.92 2.2K
10:42 59.99 60.03 59.99 60.03 1.6K
10:43 59.92 60.03 59.92 60.03 1.4K
10:44 60.00 60.00 60.00 60.00 0.2K
10:45 59.95 59.95 59.95 59.95 0.5K
10:46 60.00 60.00 60.00 60.00 0.4K
10:47 60.00 60.00 59.96 59.96 0.9K
10:48 60.00 60.00 59.96 59.96 1.1K
10:49 60.02 60.02 60.02 60.02 0.4K
10:50 59.97 59.97 59.97 59.97 0.4K
10:51 59.95 59.95 59.94 59.94 1.6K
10:52 59.97 59.97 59.94 59.94 0.8K
10:53 59.94 59.94 59.94 59.94 0.5K
10:54 59.85 59.85 59.85 59.85 1.6K
10:55 59.81 59.81 59.77 59.77 0.8K
10:56 59.76 59.77 59.76 59.77 1.1K
10:57 59.77 59.77 59.76 59.77 1.1K
10:58 59.79 59.79 59.75 59.76 0.9K
10:59 59.76 59.76 59.76 59.76 0.5K
11:00 59.76 59.76 59.76 59.76 0.5K
11:01 59.81 59.84 59.81 59.84 2.3K
11:02 59.94 59.94 59.94 59.94 1.1K
11:03 59.84 59.94 59.84 59.94 1.1K
11:04 59.94 59.94 59.94 59.94 0.6K
11:05 59.97 59.97 59.94 59.94 0.3K
11:06 59.96 59.96 59.93 59.94 0.6K
11:07 59.98 59.98 59.87 59.87 1.5K
11:08 59.87 59.87 59.87 59.87 0.7K
11:09 59.87 59.87 59.87 59.87 0.4K
11:10 59.87 59.87 59.87 59.87 0.1K
11:11 59.82 59.89 59.82 59.89 2.2K
11:12 59.87 59.88 59.82 59.88 1.4K
11:13 59.88 59.88 59.88 59.88 0.7K
11:14 59.96 59.96 59.96 59.96 0.7K
11:15 59.91 59.91 59.91 59.91 0.3K
11:16 59.90 59.90 59.90 59.90 1.0K
11:17 59.90 59.90 59.90 59.90 0.4K
11:18 59.90 59.90 59.90 59.90 0.1K
11:19 59.90 59.90 59.90 59.90 0.0K
11:20 59.86 59.89 59.85 59.85 1.1K
11:21 59.84 59.84 59.84 59.84 0.5K
11:22 59.89 59.89 59.86 59.86 0.9K
11:23 59.89 59.89 59.89 59.89 0.3K
11:24 59.89 59.89 59.89 59.89 0.1K
11:25 59.86 59.92 59.86 59.92 2.8K
11:26 59.86 59.92 59.86 59.92 1.6K
11:27 59.92 59.92 59.92 59.92 0.9K
11:28 59.84 59.84 59.84 59.84 0.4K
11:29 59.83 59.83 59.83 59.83 0.5K
11:30 59.79 59.79 59.79 59.79 0.4K
11:31 59.74 59.74 59.74 59.74 0.4K
11:32 59.68 59.68 59.57 59.57 2.7K
11:33 59.47 59.56 59.30 59.44 5.3K
11:34 59.50 59.50 59.32 59.49 4.2K
11:35 59.48 59.54 59.48 59.54 1.4K
11:36 59.44 59.50 59.44 59.50 0.9K
11:37 59.41 59.51 59.41 59.51 1.5K
11:38 59.50 59.51 59.41 59.51 1.2K
11:39 59.55 59.55 59.55 59.55 0.2K
11:40 59.58 59.59 59.56 59.56 1.3K
11:41 59.61 59.61 59.61 59.61 0.1K
11:42 59.61 59.61 59.61 59.61 0.4K
11:43 59.64 59.64 59.64 59.64 0.3K
11:44 59.74 59.78 59.74 59.78 0.9K
11:45 59.78 59.79 59.78 59.79 0.8K
11:46 59.78 59.79 59.78 59.79 0.3K
11:47 59.79 59.79 59.79 59.79 0.0K
11:48 59.79 59.79 59.79 59.79 0.1K
11:49 59.77 59.78 59.77 59.78 0.6K
11:50 59.77 59.77 59.77 59.77 0.4K
11:51 59.78 59.78 59.77 59.77 0.2K
11:52 59.79 59.79 59.77 59.77 0.9K
11:53 59.82 59.82 59.82 59.82 0.3K
11:54 59.84 59.84 59.83 59.83 0.7K
11:55 59.88 59.88 59.88 59.88 0.1K
11:56 59.88 59.88 59.88 59.88 0.2K
11:57 59.86 59.90 59.83 59.83 4.0K
11:58 59.84 59.85 59.84 59.85 1.2K
11:59 59.84 59.85 59.84 59.85 0.9K
12:00 59.89 59.91 59.89 59.91 0.7K
12:01 59.90 60.02 59.90 60.02 2.2K
12:02 60.04 60.04 60.04 60.04 0.8K
12:03 60.00 60.03 60.00 60.03 1.2K
12:04 60.00 60.03 60.00 60.03 1.1K
12:05 59.99 60.07 59.99 60.07 3.0K
12:06 60.05 60.05 60.05 60.05 0.7K
12:07 60.07 60.07 60.05 60.05 0.2K
12:08 60.05 60.05 60.05 60.05 0.0K
12:09 60.05 60.05 60.05 60.05 0.4K
12:10 60.01 60.01 60.01 60.01 0.7K
12:11 60.01 60.04 60.01 60.01 0.8K
12:12 59.96 59.96 59.91 59.91 1.1K
12:13 59.91 59.91 59.91 59.91 0.5K
12:14 59.91 59.91 59.91 59.91 0.2K
12:15 59.91 59.91 59.91 59.91 0.2K
12:16 59.91 59.91 59.91 59.91 0.2K
12:17 59.95 59.95 59.95 59.95 0.3K
12:18 59.92 59.92 59.92 59.92 0.4K
12:19 59.88 59.88 59.88 59.88 0.9K
12:20 59.84 59.84 59.76 59.76 0.8K
12:21 59.83 59.83 59.83 59.83 1.3K
12:22 59.83 59.83 59.82 59.82 0.4K
12:23 59.78 59.86 59.78 59.86 4.5K
12:24 59.85 59.89 59.85 59.89 1.4K
12:25 59.86 59.89 59.85 59.89 1.0K
12:26 59.91 59.91 59.91 59.91 0.4K
12:27 59.95 59.95 59.95 59.95 0.9K
12:28 59.95 59.95 59.95 59.95 0.6K
12:29 60.00 60.05 60.00 60.05 3.4K
12:30 59.95 60.05 59.95 60.05 3.1K
12:31 60.05 60.05 60.05 60.05 0.0K
12:32 60.10 60.12 60.10 60.12 4.1K
12:33 60.07 60.07 60.07 60.07 0.6K
12:34 60.12 60.12 60.12 60.12 0.3K
12:35 60.05 60.07 60.05 60.07 1.1K
12:36 60.12 60.12 60.05 60.07 1.0K
12:37 60.04 60.04 60.04 60.04 0.3K
12:38 60.04 60.04 60.04 60.04 0.8K
12:39 60.06 60.06 60.06 60.06 0.3K
12:40 60.05 60.06 60.05 60.06 1.2K
12:41 60.05 60.05 60.03 60.05 1.4K
12:42 60.06 60.06 60.06 60.06 0.4K
12:43 60.05 60.05 60.02 60.02 1.8K
12:44 60.03 60.05 60.03 60.05 2.1K
12:45 60.03 60.05 60.03 60.05 1.4K
12:46 60.06 60.07 60.06 60.07 2.4K
12:47 60.05 60.07 60.05 60.07 2.1K
12:48 60.10 60.10 60.10 60.10 0.4K
12:49 60.09 60.10 60.09 60.10 3.5K
12:50 60.12 60.12 60.12 60.12 0.7K
12:51 60.14 60.14 60.14 60.14 0.2K
12:52 60.14 60.14 60.14 60.14 0.4K
12:53 60.18 60.19 60.18 60.19 2.8K
12:54 60.19 60.19 60.16 60.16 5.2K
12:55 60.19 60.19 60.16 60.16 4.8K
12:56 60.10 60.13 60.10 60.13 1.4K
12:57 60.15 60.16 60.14 60.16 2.0K
12:58 60.18 60.18 60.18 60.18 0.2K
12:59 60.18 60.18 60.18 60.18 1.1K
13:00 60.18 60.18 60.18 60.18 0.7K
13:01 60.16 60.18 60.15 60.18 2.5K
13:02 60.18 60.18 60.14 60.14 0.9K
13:03 60.14 60.18 60.14 60.18 1.5K
13:04 60.17 60.17 60.17 60.17 0.4K
13:05 60.18 60.19 60.18 60.19 0.8K
13:06 60.23 60.23 60.23 60.23 1.6K
13:07 60.21 60.21 60.21 60.21 0.3K
13:08 60.15 60.15 60.15 60.15 1.2K
13:09 60.11 60.12 60.11 60.12 2.8K
13:10 60.15 60.15 60.11 60.12 1.9K
13:11 60.12 60.12 60.12 60.12 0.5K
13:12 60.16 60.16 60.16 60.16 0.5K
13:13 60.12 60.12 60.12 60.12 0.1K
13:14 60.15 60.15 60.15 60.15 0.2K
13:15 60.15 60.15 60.12 60.12 1.0K
13:16 60.11 60.11 60.11 60.11 0.7K
13:17 60.12 60.12 60.11 60.11 0.4K
13:18 60.11 60.11 60.11 60.11 0.3K
13:19 60.00 60.00 60.00 60.00 0.5K
13:20 60.00 60.00 60.00 60.00 0.3K
13:21 60.00 60.00 60.00 60.00 0.0K
13:22 60.00 60.00 60.00 60.00 0.1K
13:23 60.00 60.00 60.00 60.00 0.0K
13:24 59.94 59.94 59.94 59.94 0.4K
13:25 60.00 60.00 59.94 59.94 0.2K
13:26 59.94 59.94 59.94 59.94 0.1K
13:27 59.94 59.94 59.94 59.94 0.7K
13:28 59.94 59.94 59.94 59.94 0.6K
13:29 59.94 59.94 59.94 59.94 0.0K
13:30 59.87 59.87 59.81 59.81 1.4K
13:31 59.88 59.88 59.88 59.88 0.6K
13:32 59.89 59.98 59.89 59.98 2.0K
13:33 59.88 59.98 59.88 59.98 1.5K
13:34 59.98 59.98 59.98 59.98 0.2K
13:35 59.98 59.98 59.98 59.98 0.0K
13:36 59.86 59.86 59.86 59.86 1.1K
13:37 59.98 59.98 59.86 59.86 0.8K
13:38 59.86 59.86 59.86 59.86 0.3K
13:39 59.79 59.79 59.79 59.79 0.3K
13:40 59.75 59.76 59.75 59.76 1.5K
13:41 59.79 59.79 59.75 59.76 1.4K
13:42 59.76 59.76 59.76 59.76 0.3K
13:43 59.83 59.87 59.83 59.87 1.0K
13:44 59.87 59.87 59.81 59.81 0.9K
13:45 59.83 59.84 59.83 59.84 0.9K
13:46 59.83 59.84 59.83 59.84 0.4K
13:47 59.84 59.84 59.84 59.84 0.1K
13:48 59.84 59.84 59.84 59.84 0.2K
13:49 59.84 59.84 59.84 59.84 0.4K
13:50 59.81 59.84 59.81 59.84 0.4K
13:51 59.86 59.86 59.86 59.86 0.2K
13:52 59.80 59.80 59.80 59.80 0.6K
13:53 59.84 59.84 59.80 59.80 1.0K
13:54 59.79 59.79 59.73 59.73 1.2K
13:55 59.76 59.76 59.76 59.76 1.1K
13:56 59.75 59.75 59.75 59.75 2.0K
13:57 59.71 59.71 59.71 59.71 0.3K
13:58 59.75 59.75 59.71 59.71 0.5K
13:59 59.71 59.71 59.71 59.71 0.0K
14:00 59.68 59.68 59.59 59.67 2.0K
14:01 59.60 59.60 59.60 59.60 0.2K
14:02 59.60 59.65 59.60 59.65 0.8K
14:03 59.60 59.65 59.60 59.65 0.9K
14:04 59.57 59.57 59.57 59.57 0.8K
14:05 59.56 59.62 59.56 59.62 1.1K
14:06 59.57 59.61 59.56 59.61 0.5K
14:07 59.63 59.63 59.59 59.61 0.9K
14:08 59.65 59.65 59.65 59.65 0.3K
14:09 59.65 59.65 59.65 59.65 0.4K
14:10 59.63 59.63 59.63 59.63 0.5K
14:11 59.58 59.58 59.58 59.58 0.9K
14:12 59.59 59.59 59.54 59.54 0.9K
14:13 59.59 59.59 59.59 59.59 0.7K
14:14 59.54 59.59 59.54 59.59 1.1K
14:15 59.61 59.62 59.61 59.62 2.8K
14:16 59.62 59.67 59.61 59.61 0.8K
14:17 59.60 59.60 59.60 59.60 0.6K
14:18 59.62 59.62 59.62 59.62 0.5K
14:19 59.64 59.64 59.64 59.64 0.7K
14:20 59.64 59.64 59.64 59.64 0.2K
14:21 59.61 59.61 59.61 59.61 1.0K
14:22 59.60 59.60 59.60 59.60 0.2K
14:23 59.61 59.61 59.60 59.60 0.2K
14:24 59.60 59.62 59.60 59.62 0.6K
14:25 59.55 59.55 59.55 59.55 1.6K
14:26 59.55 59.55 59.55 59.55 1.6K
14:27 59.57 59.57 59.55 59.55 2.9K
14:28 59.57 59.57 59.55 59.55 1.0K
14:29 59.55 59.55 59.55 59.55 0.6K
14:30 59.55 59.55 59.55 59.55 0.3K
14:31 59.55 59.55 59.55 59.55 0.5K
14:32 59.53 59.55 59.53 59.55 0.4K
14:33 59.56 59.56 59.56 59.56 0.7K
14:34 59.55 59.56 59.55 59.56 0.8K
14:35 59.56 59.56 59.56 59.56 0.3K
14:36 59.56 59.56 59.56 59.56 0.8K
14:37 59.56 59.56 59.56 59.56 0.5K
14:38 59.56 59.56 59.56 59.56 0.1K
14:39 59.56 59.56 59.56 59.56 0.2K
14:40 59.57 59.57 59.54 59.54 0.4K
14:41 59.54 59.54 59.51 59.51 1.6K
14:42 59.52 59.52 59.51 59.51 0.9K
14:43 59.48 59.48 59.46 59.46 5.5K
14:44 59.54 59.54 59.46 59.47 0.6K
14:45 59.46 59.46 59.46 59.46 0.6K
14:46 59.46 59.46 59.46 59.46 0.5K
14:47 59.49 59.49 59.49 59.49 1.2K
14:48 59.49 59.49 59.49 59.49 0.8K
14:49 59.49 59.49 59.49 59.49 0.2K
14:50 59.50 59.50 59.50 59.50 0.4K
14:51 59.55 59.59 59.55 59.59 1.7K
14:52 59.56 59.56 59.55 59.55 0.8K
14:53 59.59 59.59 59.59 59.59 0.5K
14:54 59.60 59.60 59.60 59.60 1.2K
14:55 59.62 59.62 59.62 59.62 0.4K
14:56 59.71 59.79 59.71 59.78 4.5K
14:57 59.84 59.84 59.84 59.84 1.2K
14:58 59.78 59.84 59.78 59.84 1.5K
14:59 59.71 59.71 59.71 59.71 1.2K
15:00 59.84 59.84 59.71 59.71 1.3K
15:01 59.71 59.71 59.71 59.71 0.5K
15:02 59.73 59.73 59.69 59.69 1.5K
15:03 59.71 59.73 59.69 59.69 1.3K
15:04 59.77 59.78 59.77 59.78 1.6K
15:05 59.76 59.85 59.76 59.84 2.3K
15:06 59.84 59.84 59.72 59.72 4.1K
15:07 59.83 59.83 59.72 59.72 3.6K
15:08 59.69 59.70 59.69 59.70 0.6K
15:09 59.75 59.75 59.71 59.75 1.2K
15:10 59.70 59.75 59.70 59.75 0.8K
15:11 59.74 59.74 59.74 59.74 0.6K
15:12 59.77 59.79 59.77 59.79 1.5K
15:13 59.79 59.79 59.77 59.77 0.5K
15:14 59.74 59.75 59.71 59.75 2.5K
15:15 59.72 59.74 59.72 59.74 1.0K
15:16 59.76 59.76 59.74 59.74 1.2K
15:17 59.73 59.73 59.73 59.73 1.3K
15:18 59.72 59.73 59.72 59.73 0.9K
15:19 59.74 59.75 59.72 59.72 1.1K
15:20 59.72 59.72 59.72 59.72 1.3K
15:21 59.73 59.73 59.73 59.73 0.7K
15:22 59.69 59.69 59.69 59.69 1.9K
15:23 59.73 59.73 59.69 59.69 1.7K
15:24 59.67 59.67 59.67 59.67 0.5K
15:25 59.69 59.69 59.69 59.69 0.5K
15:26 59.69 59.73 59.69 59.73 4.3K
15:27 59.72 59.72 59.72 59.72 0.6K
15:28 59.70 59.70 59.70 59.70 1.3K
15:29 59.70 59.70 59.70 59.70 0.4K
15:30 59.67 59.67 59.61 59.61 2.4K
15:31 59.59 59.59 59.59 59.59 0.3K
15:32 59.64 59.64 59.64 59.64 1.2K
15:33 59.59 59.64 59.59 59.64 1.0K
15:34 59.63 59.66 59.62 59.62 1.5K
15:35 59.68 59.69 59.68 59.68 1.9K
15:36 59.70 59.70 59.64 59.68 1.6K
15:37 59.64 59.64 59.58 59.62 2.7K
15:38 59.64 59.64 59.58 59.62 2.3K
15:39 59.56 59.56 59.54 59.54 2.0K
15:40 59.61 59.63 59.61 59.63 3.8K
15:41 59.63 59.63 59.62 59.62 1.9K
15:42 59.62 59.62 59.58 59.58 1.1K
15:43 59.60 59.60 59.60 59.60 0.7K
15:44 59.60 59.60 59.56 59.59 1.7K
15:45 59.63 59.68 59.63 59.68 2.5K
15:46 59.66 59.67 59.65 59.65 1.3K
15:47 59.66 59.66 59.62 59.62 1.9K
15:48 59.64 59.64 59.59 59.61 3.3K
15:49 59.64 59.64 59.59 59.59 0.8K
15:50 59.62 59.66 59.62 59.66 2.9K
15:51 59.66 59.76 59.66 59.76 2.5K
15:52 59.68 59.68 59.59 59.66 7.3K
15:53 59.60 59.60 59.52 59.52 2.4K
15:54 59.54 59.71 59.54 59.68 3.4K
15:55 59.67 59.68 59.61 59.68 3.2K
15:56 59.64 59.69 59.64 59.69 2.1K
15:57 59.68 59.69 59.64 59.64 7.5K
15:58 59.64 59.67 59.64 59.67 6.7K
15:59 59.69 59.72 59.65 59.70 244.7K
16:00 59.69 60.87 59.65 59.70 252.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available