Rambus

RMBS
🏛️ usa →
103.14
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 60.47 60.65 60.30 60.65 15.3K
09:31 60.77 60.77 60.75 60.75 1.2K
09:32 60.76 60.76 60.76 60.76 0.6K
09:33 60.76 61.15 60.76 60.92 2.8K
09:34 61.04 61.04 60.93 60.93 1.4K
09:35 61.04 61.04 61.04 61.04 0.3K
09:36 60.92 60.92 60.85 60.85 1.7K
09:37 60.58 60.58 60.58 60.58 0.6K
09:38 60.85 60.87 60.85 60.87 1.0K
09:39 61.27 61.27 61.21 61.21 2.2K
09:40 61.09 61.09 61.05 61.05 2.2K
09:41 61.04 61.04 61.04 61.04 1.1K
09:42 61.03 61.03 61.00 61.00 0.6K
09:44 60.95 60.95 60.95 60.95 0.1K
09:45 61.02 61.02 61.00 61.00 0.9K
09:46 61.04 61.04 60.94 60.94 1.4K
09:47 61.14 61.14 61.14 61.14 1.1K
09:48 60.95 60.95 60.95 60.95 0.2K
09:49 61.03 61.03 61.03 61.03 1.0K
09:51 61.14 61.14 61.14 61.14 0.8K
09:52 61.00 61.00 61.00 61.00 2.7K
09:53 60.91 60.91 60.91 60.91 0.4K
09:54 60.91 60.91 60.91 60.91 0.4K
09:55 60.85 60.85 60.85 60.85 1.2K
09:58 60.78 60.91 60.70 60.70 1.7K
09:59 60.81 60.81 60.81 60.81 0.1K
10:00 60.81 60.81 60.72 60.72 1.1K
10:01 60.70 60.70 60.56 60.57 1.9K
10:02 60.56 60.68 60.56 60.56 0.9K
10:03 60.56 60.68 60.56 60.64 3.1K
10:04 60.71 60.72 60.63 60.66 3.1K
10:05 60.73 60.73 60.72 60.72 1.0K
10:06 60.65 60.72 60.65 60.68 4.6K
10:07 60.87 60.87 60.87 60.87 4.3K
10:09 60.89 60.89 60.80 60.80 1.1K
10:10 60.84 60.84 60.84 60.84 0.1K
10:11 60.91 60.91 60.85 60.85 3.1K
10:12 60.84 60.84 60.84 60.84 0.9K
10:14 60.83 60.83 60.83 60.83 1.2K
10:15 60.85 60.85 60.85 60.85 0.5K
10:16 60.84 60.84 60.75 60.84 1.7K
10:17 60.75 60.83 60.75 60.81 1.0K
10:18 60.75 60.79 60.67 60.79 3.4K
10:19 60.87 60.87 60.86 60.87 5.2K
10:20 60.82 60.82 60.80 60.80 0.9K
10:21 60.94 60.94 60.94 60.94 0.5K
10:22 60.95 60.95 60.95 60.95 1.2K
10:23 61.10 61.10 61.06 61.06 1.2K
10:24 60.99 60.99 60.99 60.99 2.9K
10:26 61.02 61.02 61.02 61.02 0.6K
10:27 61.03 61.03 61.03 61.03 1.4K
10:28 61.04 61.13 61.04 61.13 3.6K
10:30 61.06 61.06 61.06 61.06 1.5K
10:31 61.07 61.17 61.07 61.17 2.1K
10:32 61.12 61.12 61.12 61.12 0.2K
10:33 61.12 61.12 61.12 61.12 0.5K
10:37 61.11 61.23 61.11 61.23 5.8K
10:38 61.23 61.23 61.21 61.21 0.4K
10:40 61.27 61.30 61.27 61.30 1.8K
10:42 61.31 61.31 61.27 61.27 0.6K
10:43 61.27 61.27 61.27 61.27 0.8K
10:47 61.20 61.20 61.20 61.20 0.6K
10:48 61.25 61.25 61.24 61.25 0.8K
10:49 61.22 61.26 61.22 61.23 2.3K
10:50 61.15 61.21 61.15 61.21 2.1K
10:51 61.15 61.15 61.10 61.10 1.1K
10:52 61.10 61.10 61.05 61.05 1.8K
10:53 61.05 61.05 61.02 61.02 0.8K
10:54 61.05 61.05 61.05 61.05 1.1K
10:55 61.05 61.05 61.05 61.05 1.3K
10:56 61.06 61.06 61.05 61.05 0.8K
10:57 60.99 60.99 60.99 60.99 3.9K
10:58 61.05 61.05 60.92 60.92 3.0K
10:59 60.90 60.93 60.88 60.93 0.6K
11:00 61.01 61.02 61.01 61.02 1.8K
11:01 61.03 61.07 61.03 61.07 6.0K
11:02 61.10 61.10 61.10 61.10 3.0K
11:03 61.16 61.20 61.14 61.16 1.6K
11:05 61.10 61.10 61.10 61.10 1.0K
11:07 61.09 61.09 61.04 61.05 0.8K
11:08 61.05 61.05 61.05 61.05 0.4K
11:10 61.00 61.00 61.00 61.00 1.1K
11:11 61.02 61.02 61.02 61.02 0.3K
11:12 61.03 61.09 61.03 61.09 1.8K
11:13 61.07 61.07 61.03 61.03 1.0K
11:14 61.02 61.02 61.02 61.02 1.0K
11:15 61.03 61.03 61.03 61.03 0.6K
11:16 60.99 60.99 60.99 60.99 1.8K
11:18 60.86 60.86 60.86 60.86 0.7K
11:20 60.81 60.81 60.81 60.81 0.2K
11:21 60.86 60.92 60.86 60.92 0.2K
11:22 60.86 60.86 60.81 60.81 1.2K
11:23 60.78 60.81 60.68 60.81 3.2K
11:27 60.69 60.69 60.69 60.69 0.5K
11:28 60.75 60.75 60.75 60.75 0.8K
11:29 60.78 60.88 60.78 60.88 2.4K
11:31 60.86 60.86 60.83 60.83 0.8K
11:32 60.76 60.83 60.76 60.83 0.4K
11:33 60.77 60.77 60.77 60.77 0.1K
11:34 60.80 60.80 60.80 60.80 0.8K
11:35 60.84 60.84 60.84 60.84 0.2K
11:36 60.88 60.88 60.85 60.85 0.7K
11:37 60.82 60.82 60.82 60.82 0.9K
11:41 60.91 60.91 60.91 60.91 1.1K
11:42 60.91 60.94 60.91 60.94 3.2K
11:43 60.88 60.90 60.88 60.90 0.4K
11:44 60.89 60.89 60.89 60.89 0.4K
11:45 60.91 60.91 60.86 60.86 0.9K
11:46 60.87 60.87 60.84 60.84 0.5K
11:47 60.82 60.82 60.82 60.82 1.0K
11:49 60.83 60.83 60.83 60.83 0.9K
11:52 60.86 60.87 60.82 60.87 1.4K
11:53 60.87 60.87 60.87 60.87 2.2K
11:56 60.94 60.94 60.94 60.94 0.7K
11:57 60.90 60.91 60.88 60.88 0.9K
11:58 60.96 60.96 60.96 60.96 0.3K
11:59 60.96 60.98 60.96 60.98 0.9K
12:00 61.02 61.05 61.02 61.05 2.8K
12:02 61.01 61.07 61.01 61.07 0.7K
12:03 61.03 61.03 60.97 60.97 1.0K
12:06 60.96 60.96 60.96 60.96 1.0K
12:07 60.99 60.99 60.89 60.99 4.5K
12:12 61.03 61.04 61.02 61.02 2.9K
12:13 61.00 61.00 61.00 61.00 0.5K
12:16 61.00 61.00 61.00 61.00 0.2K
12:18 60.99 60.99 60.93 60.93 0.7K
12:19 60.93 60.93 60.93 60.93 0.2K
12:20 61.03 61.04 61.02 61.02 1.1K
12:21 61.03 61.05 61.03 61.05 1.8K
12:22 60.99 60.99 60.99 60.99 0.6K
12:23 60.96 60.96 60.96 60.96 0.8K
12:24 60.96 60.96 60.96 60.96 0.2K
12:25 60.99 60.99 60.99 60.99 1.1K
12:27 60.99 61.02 60.98 61.02 1.5K
12:28 61.02 61.05 61.02 61.05 2.5K
12:29 61.02 61.03 61.02 61.03 0.7K
12:30 61.02 61.02 61.01 61.01 1.1K
12:31 61.02 61.02 60.98 60.98 2.9K
12:32 60.89 60.95 60.89 60.95 1.9K
12:33 60.99 60.99 60.99 60.99 0.4K
12:34 61.02 61.02 61.00 61.00 1.5K
12:35 60.97 61.01 60.97 61.01 1.2K
12:39 61.04 61.12 61.04 61.12 7.5K
12:40 61.06 61.11 61.06 61.11 2.2K
12:41 61.07 61.07 61.06 61.06 1.1K
12:42 61.14 61.14 61.11 61.11 0.7K
12:43 61.05 61.05 61.05 61.05 0.2K
12:44 61.05 61.05 61.05 61.05 1.5K
12:45 61.06 61.06 61.06 61.06 0.2K
12:46 61.03 61.03 61.02 61.02 0.8K
12:47 61.03 61.03 61.03 61.03 0.2K
12:48 61.02 61.07 61.02 61.07 1.1K
12:49 61.04 61.04 61.03 61.03 1.0K
12:50 60.99 60.99 60.99 60.99 0.5K
12:52 61.02 61.02 61.02 61.02 0.4K
12:53 60.98 60.98 60.98 60.98 1.2K
12:55 60.94 60.97 60.94 60.97 1.8K
12:59 60.99 60.99 60.99 60.99 0.6K
13:00 60.98 60.98 60.98 60.98 0.1K
13:01 60.98 60.98 60.96 60.97 2.1K
13:02 61.06 61.06 61.02 61.05 7.9K
13:03 61.04 61.06 61.04 61.06 0.2K
13:04 61.03 61.08 61.03 61.08 1.4K
13:05 61.06 61.06 61.04 61.04 0.7K
13:06 61.01 61.01 61.01 61.01 0.5K
13:07 61.06 61.08 61.06 61.08 1.6K
13:09 61.09 61.09 61.09 61.09 0.6K
13:10 61.13 61.13 61.13 61.13 1.2K
13:11 61.11 61.11 61.10 61.10 0.5K
13:12 61.09 61.09 61.09 61.09 0.5K
13:13 61.10 61.10 61.10 61.10 1.0K
13:14 61.04 61.04 61.04 61.04 0.7K
13:16 61.04 61.04 61.04 61.04 0.4K
13:17 61.02 61.02 61.02 61.02 1.4K
13:18 60.96 60.96 60.94 60.96 4.7K
13:19 60.96 60.96 60.96 60.96 1.2K
13:20 60.93 60.94 60.93 60.94 1.5K
13:21 60.94 60.94 60.94 60.94 2.0K
13:22 60.94 60.94 60.94 60.94 0.7K
13:23 60.91 60.91 60.91 60.91 1.1K
13:24 60.91 60.96 60.91 60.94 2.9K
13:25 60.94 60.94 60.94 60.94 1.7K
13:28 60.87 60.87 60.87 60.87 1.8K
13:29 60.88 60.88 60.88 60.88 0.2K
13:30 60.88 60.91 60.88 60.91 3.7K
13:33 60.92 60.92 60.92 60.92 0.3K
13:34 60.94 60.94 60.94 60.94 0.8K
13:35 60.92 60.92 60.92 60.92 0.3K
13:36 60.92 60.92 60.92 60.92 0.6K
13:37 60.94 60.94 60.94 60.94 0.7K
13:38 60.93 60.93 60.93 60.93 0.8K
13:39 60.92 60.92 60.91 60.91 0.7K
13:41 60.90 60.90 60.90 60.90 0.4K
13:42 60.88 60.88 60.88 60.88 0.6K
13:43 60.90 60.92 60.90 60.92 1.3K
13:44 60.90 60.90 60.87 60.87 0.8K
13:45 60.82 60.82 60.82 60.82 1.0K
13:46 60.88 60.88 60.88 60.88 1.3K
13:47 60.89 60.89 60.89 60.89 0.4K
13:48 60.85 60.85 60.85 60.85 1.1K
13:50 60.87 60.87 60.87 60.87 0.6K
13:51 60.88 60.88 60.88 60.88 0.2K
13:52 60.86 60.86 60.86 60.86 0.6K
13:54 60.85 60.85 60.85 60.85 1.6K
13:55 60.83 60.84 60.83 60.84 0.9K
13:56 60.85 60.85 60.84 60.84 0.9K
13:57 60.82 60.82 60.82 60.82 0.5K
13:58 60.79 60.79 60.79 60.79 1.3K
13:59 60.75 60.75 60.71 60.71 3.6K
14:00 60.71 60.71 60.68 60.68 1.1K
14:01 60.71 60.71 60.71 60.71 0.8K
14:02 60.68 60.74 60.68 60.74 1.2K
14:04 60.74 60.77 60.74 60.77 2.2K
14:05 60.77 60.77 60.77 60.77 0.6K
14:06 60.77 60.77 60.77 60.77 0.5K
14:07 60.75 60.75 60.75 60.75 0.3K
14:08 60.76 60.76 60.70 60.70 1.7K
14:10 60.70 60.70 60.70 60.70 0.9K
14:11 60.69 60.71 60.69 60.71 0.5K
14:12 60.71 60.71 60.70 60.71 1.4K
14:13 60.67 60.67 60.67 60.67 0.7K
14:15 60.68 60.68 60.68 60.68 1.6K
14:16 60.68 60.68 60.66 60.66 1.3K
14:18 60.62 60.62 60.62 60.62 2.1K
14:22 60.63 60.63 60.63 60.63 0.2K
14:23 60.63 60.63 60.56 60.56 1.5K
14:24 60.55 60.55 60.55 60.55 0.4K
14:25 60.55 60.56 60.55 60.55 1.0K
14:26 60.60 60.60 60.60 60.60 1.3K
14:27 60.59 60.59 60.59 60.59 1.8K
14:28 60.53 60.53 60.53 60.53 1.0K
14:30 60.55 60.57 60.55 60.57 1.8K
14:31 60.61 60.63 60.61 60.63 3.7K
14:32 60.60 60.60 60.60 60.60 1.0K
14:33 60.63 60.67 60.63 60.67 2.7K
14:38 60.59 60.60 60.59 60.60 1.3K
14:42 60.64 60.64 60.64 60.64 0.3K
14:43 60.61 60.61 60.61 60.61 0.5K
14:44 60.60 60.60 60.60 60.60 0.5K
14:45 60.58 60.58 60.58 60.58 0.9K
14:46 60.57 60.57 60.57 60.57 1.1K
14:47 60.59 60.59 60.57 60.57 1.4K
14:49 60.61 60.61 60.61 60.61 0.2K
14:50 60.59 60.59 60.57 60.57 2.6K
14:51 60.58 60.58 60.58 60.58 0.2K
14:52 60.62 60.62 60.62 60.62 0.8K
14:54 60.60 60.60 60.60 60.60 0.4K
14:55 60.59 60.59 60.57 60.57 0.8K
14:57 60.58 60.63 60.58 60.63 2.2K
14:59 60.67 60.67 60.64 60.64 1.2K
15:00 60.64 60.64 60.64 60.64 1.5K
15:01 60.65 60.65 60.61 60.61 3.6K
15:02 60.65 60.65 60.64 60.64 1.3K
15:03 60.66 60.72 60.64 60.68 3.8K
15:05 60.72 60.72 60.72 60.72 1.1K
15:07 60.76 60.76 60.71 60.74 1.3K
15:08 60.74 60.74 60.74 60.74 0.7K
15:10 60.75 60.75 60.75 60.75 0.9K
15:12 60.75 60.76 60.73 60.73 2.9K
15:14 60.73 60.75 60.73 60.75 1.5K
15:15 60.77 60.78 60.77 60.77 2.4K
15:16 60.75 60.76 60.75 60.76 1.8K
15:19 60.72 60.73 60.68 60.68 5.3K
15:20 60.66 60.68 60.66 60.68 1.3K
15:21 60.66 60.66 60.66 60.66 0.5K
15:22 60.67 60.67 60.66 60.66 0.8K
15:23 60.64 60.67 60.63 60.65 2.2K
15:25 60.62 60.62 60.62 60.62 1.3K
15:26 60.59 60.60 60.59 60.60 0.6K
15:27 60.60 60.60 60.58 60.58 1.5K
15:28 60.57 60.59 60.57 60.57 2.9K
15:29 60.56 60.56 60.56 60.56 1.0K
15:30 60.55 60.56 60.54 60.54 5.1K
15:32 60.50 60.51 60.50 60.51 0.9K
15:33 60.51 60.53 60.51 60.53 1.5K
15:34 60.55 60.55 60.54 60.54 1.3K
15:35 60.49 60.50 60.49 60.49 3.1K
15:36 60.47 60.48 60.47 60.48 2.4K
15:37 60.46 60.46 60.46 60.46 0.5K
15:38 60.46 60.46 60.46 60.46 1.7K
15:39 60.44 60.44 60.44 60.44 0.6K
15:40 60.45 60.45 60.45 60.45 3.3K
15:41 60.42 60.42 60.41 60.41 0.8K
15:42 60.40 60.42 60.39 60.40 4.9K
15:43 60.39 60.39 60.39 60.39 1.3K
15:45 60.38 60.38 60.35 60.37 1.3K
15:46 60.38 60.38 60.35 60.35 2.5K
15:47 60.35 60.38 60.35 60.36 3.1K
15:48 60.37 60.37 60.37 60.37 0.2K
15:49 60.35 60.36 60.35 60.36 1.3K
15:50 60.42 60.52 60.42 60.52 9.9K
15:51 60.54 60.57 60.53 60.57 4.0K
15:52 60.58 60.62 60.58 60.60 6.4K
15:53 60.62 60.69 60.59 60.66 6.1K
15:54 60.63 60.66 60.61 60.66 9.7K
15:55 60.67 60.70 60.62 60.70 7.1K
15:56 60.71 60.71 60.62 60.67 7.5K
15:57 60.67 60.70 60.67 60.67 2.0K
15:58 60.64 60.67 60.60 60.62 13.3K
15:59 60.60 60.68 60.60 60.66 226.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available