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 59.91 59.91 59.75 59.75 6.9K
09:31 59.75 60.13 59.75 60.13 2.3K
09:34 59.95 59.95 59.95 59.95 0.4K
09:35 59.95 59.95 59.95 59.95 0.1K
09:36 60.01 60.01 60.01 60.01 3.2K
09:37 60.15 60.15 60.15 60.15 0.3K
09:39 60.00 60.16 60.00 60.16 1.3K
09:41 60.26 60.26 60.19 60.19 1.1K
09:42 60.19 60.19 60.19 60.19 0.4K
09:43 60.08 60.08 60.08 60.08 0.1K
09:44 60.08 60.08 59.96 59.96 1.2K
09:45 60.07 60.15 60.07 60.15 1.4K
09:46 60.33 60.35 60.33 60.35 0.5K
09:47 60.32 60.43 60.32 60.43 1.1K
09:48 60.44 60.44 60.36 60.36 1.7K
09:49 60.25 60.25 60.25 60.25 1.0K
09:51 60.41 60.41 60.41 60.41 0.8K
09:53 60.50 60.50 60.41 60.41 1.5K
09:54 60.60 60.60 60.60 60.60 1.0K
09:58 60.60 60.60 60.55 60.55 0.6K
10:00 60.66 60.74 60.65 60.65 1.3K
10:01 60.74 60.74 60.74 60.74 1.3K
10:04 60.67 60.67 60.65 60.65 0.3K
10:05 60.65 60.68 60.65 60.68 2.1K
10:06 60.77 60.77 60.77 60.77 0.5K
10:07 60.79 60.79 60.79 60.79 1.9K
10:11 60.87 60.89 60.87 60.89 0.7K
10:12 60.90 60.90 60.87 60.87 2.2K
10:16 60.93 60.93 60.85 60.85 1.1K
10:17 60.95 60.95 60.95 60.95 0.1K
10:18 60.81 60.81 60.69 60.69 1.8K
10:19 60.73 60.73 60.71 60.71 1.0K
10:20 60.71 60.71 60.70 60.70 0.4K
10:21 60.67 60.77 60.67 60.69 2.3K
10:23 60.67 60.67 60.66 60.66 0.4K
10:24 60.57 60.57 60.57 60.57 1.2K
10:25 60.42 60.42 60.42 60.42 2.5K
10:28 60.47 60.47 60.47 60.47 2.2K
10:31 60.60 60.60 60.60 60.60 0.2K
10:32 60.40 60.40 60.40 60.40 0.4K
10:33 60.50 60.50 60.50 60.50 5.2K
10:40 60.30 60.30 60.28 60.28 2.4K
10:41 60.23 60.23 60.23 60.23 0.4K
10:42 60.14 60.14 60.14 60.14 0.9K
10:43 60.24 60.24 60.24 60.24 0.6K
10:44 60.15 60.15 60.15 60.15 0.4K
10:46 60.34 60.34 60.34 60.34 1.5K
10:50 60.37 60.37 60.37 60.37 0.6K
10:52 60.32 60.32 60.31 60.31 0.9K
10:53 60.35 60.35 60.35 60.35 0.2K
10:54 60.33 60.33 60.33 60.33 0.5K
10:55 60.38 60.38 60.38 60.38 0.8K
10:57 60.27 60.27 60.27 60.27 0.7K
10:59 60.30 60.30 60.30 60.30 0.2K
11:00 60.30 60.39 60.29 60.29 2.4K
11:01 60.39 60.39 60.39 60.39 0.2K
11:02 60.35 60.35 60.29 60.29 2.1K
11:05 60.30 60.30 60.27 60.27 2.3K
11:13 60.41 60.41 60.41 60.41 1.3K
11:15 60.40 60.40 60.40 60.40 0.4K
11:16 60.29 60.29 60.29 60.29 0.8K
11:17 60.28 60.28 60.28 60.28 0.4K
11:19 60.34 60.34 60.34 60.34 1.7K
11:23 60.42 60.42 60.35 60.35 0.4K
11:25 60.32 60.32 60.32 60.32 0.3K
11:27 60.23 60.23 60.23 60.23 0.1K
11:29 60.33 60.33 60.33 60.33 0.4K
11:30 60.25 60.25 60.25 60.25 0.1K
11:31 60.20 60.20 60.20 60.20 1.8K
11:32 60.18 60.18 60.18 60.18 1.3K
11:34 60.14 60.14 60.14 60.14 0.1K
11:35 60.19 60.19 60.18 60.18 1.0K
11:36 60.24 60.24 60.24 60.24 0.4K
11:37 60.25 60.25 60.25 60.25 0.7K
11:38 60.23 60.23 60.23 60.23 0.2K
11:39 60.18 60.18 60.18 60.18 0.3K
11:40 60.27 60.27 60.27 60.27 0.1K
11:41 60.27 60.27 60.27 60.27 1.6K
11:43 60.31 60.31 60.31 60.31 1.9K
11:47 60.30 60.30 60.30 60.30 2.2K
11:48 60.16 60.16 60.16 60.16 0.1K
11:49 60.15 60.15 60.15 60.15 1.2K
11:51 60.21 60.21 60.21 60.21 0.6K
11:53 60.15 60.15 60.15 60.15 0.3K
11:56 60.19 60.22 60.19 60.22 0.9K
11:57 60.31 60.31 60.31 60.31 0.2K
11:58 60.27 60.27 60.27 60.27 1.5K
12:01 60.36 60.36 60.34 60.34 1.5K
12:02 60.34 60.34 60.34 60.34 0.9K
12:05 60.39 60.39 60.39 60.39 0.7K
12:08 60.41 60.41 60.41 60.41 0.5K
12:09 60.26 60.29 60.26 60.29 1.5K
12:11 60.41 60.41 60.41 60.41 0.6K
12:14 60.35 60.35 60.35 60.35 0.7K
12:20 60.45 60.45 60.45 60.45 0.4K
12:21 60.42 60.42 60.42 60.42 0.1K
12:22 60.40 60.45 60.40 60.45 1.4K
12:23 60.34 60.34 60.31 60.33 2.8K
12:27 60.28 60.33 60.28 60.33 4.6K
12:28 60.28 60.28 60.28 60.28 0.3K
12:29 60.37 60.37 60.36 60.36 1.7K
12:31 60.30 60.30 60.30 60.30 1.2K
12:32 60.31 60.31 60.27 60.27 0.6K
12:33 60.35 60.35 60.35 60.35 0.8K
12:34 60.31 60.31 60.31 60.31 0.3K
12:35 60.37 60.37 60.37 60.37 0.2K
12:37 60.39 60.39 60.39 60.39 1.4K
12:39 60.32 60.32 60.30 60.30 1.1K
12:40 60.30 60.30 60.30 60.30 0.1K
12:41 60.27 60.27 60.20 60.20 1.1K
12:42 60.21 60.21 60.21 60.21 0.3K
12:43 60.21 60.21 60.21 60.21 0.2K
12:44 60.05 60.05 60.05 60.05 1.7K
12:45 60.09 60.09 60.09 60.09 0.1K
12:46 60.14 60.20 60.14 60.20 2.4K
12:47 60.17 60.17 60.17 60.17 0.5K
12:49 60.13 60.13 60.13 60.13 0.5K
12:50 60.14 60.14 60.12 60.12 2.7K
12:54 60.19 60.19 60.19 60.19 1.2K
12:56 60.12 60.12 60.12 60.12 0.6K
12:59 60.00 60.00 60.00 60.00 2.1K
13:01 59.94 59.94 59.94 59.94 0.3K
13:02 59.92 59.93 59.92 59.93 1.7K
13:03 59.93 59.93 59.93 59.93 0.5K
13:04 59.99 60.05 59.99 60.05 1.3K
13:05 59.94 59.94 59.94 59.94 1.1K
13:06 59.87 59.87 59.87 59.87 1.0K
13:07 59.99 59.99 59.99 59.99 1.8K
13:12 60.12 60.13 60.12 60.13 0.7K
13:14 60.17 60.19 60.17 60.19 1.4K
13:15 60.18 60.18 60.18 60.18 2.0K
13:19 60.18 60.21 60.18 60.21 1.3K
13:21 60.16 60.16 60.16 60.16 1.0K
13:22 60.16 60.16 60.16 60.16 0.4K
13:23 60.21 60.23 60.21 60.23 1.8K
13:24 60.31 60.31 60.31 60.31 0.4K
13:25 60.29 60.29 60.29 60.29 2.1K
13:27 60.23 60.23 60.23 60.23 0.4K
13:28 60.18 60.18 60.14 60.14 0.6K
13:30 60.11 60.11 60.06 60.09 1.3K
13:33 60.25 60.25 60.25 60.25 1.3K
13:34 60.29 60.29 60.29 60.29 0.6K
13:36 60.27 60.27 60.27 60.27 0.6K
13:37 60.33 60.33 60.33 60.33 0.4K
13:38 60.28 60.28 60.28 60.28 0.4K
13:39 60.28 60.28 60.28 60.28 0.5K
13:40 60.25 60.27 60.25 60.27 2.8K
13:42 60.35 60.35 60.35 60.35 0.4K
13:44 60.33 60.33 60.27 60.27 1.7K
13:45 60.30 60.30 60.30 60.30 0.4K
13:46 60.27 60.27 60.22 60.22 4.1K
13:47 60.12 60.12 60.11 60.11 0.8K
13:48 60.08 60.08 60.08 60.08 0.5K
13:49 60.00 60.00 60.00 60.00 1.3K
13:51 59.91 59.97 59.91 59.97 2.8K
13:52 59.93 59.93 59.93 59.93 0.1K
13:53 60.03 60.03 60.03 60.03 0.7K
13:54 60.05 60.05 60.05 60.05 0.5K
13:55 60.10 60.11 60.10 60.11 1.5K
13:59 60.05 60.05 60.05 60.05 0.8K
14:00 60.07 60.07 59.96 59.96 3.6K
14:02 59.94 60.03 59.94 60.03 0.8K
14:03 60.00 60.00 60.00 60.00 0.6K
14:05 59.98 59.98 59.98 59.98 0.5K
14:06 60.01 60.01 60.01 60.01 0.5K
14:08 60.05 60.05 60.05 60.05 1.5K
14:11 60.14 60.14 60.14 60.14 0.3K
14:12 60.15 60.15 60.06 60.08 1.8K
14:13 60.09 60.09 60.09 60.09 2.6K
14:19 59.96 60.02 59.96 60.02 0.5K
14:21 60.04 60.04 60.03 60.03 2.2K
14:22 60.04 60.04 60.02 60.02 0.9K
14:23 60.02 60.02 60.02 60.02 0.3K
14:25 59.97 59.97 59.96 59.96 1.9K
14:26 59.95 59.95 59.95 59.95 0.6K
14:29 60.03 60.03 60.03 60.03 1.5K
14:32 60.09 60.09 60.08 60.09 0.6K
14:33 60.09 60.09 60.09 60.09 0.8K
14:36 60.12 60.13 60.12 60.13 2.4K
14:37 60.07 60.11 60.07 60.11 2.9K
14:38 60.20 60.20 60.20 60.20 1.9K
14:39 60.19 60.24 60.16 60.23 14.7K
14:40 60.23 60.23 60.17 60.17 2.2K
14:41 60.13 60.18 60.13 60.18 1.6K
14:42 60.14 60.14 60.14 60.14 0.6K
14:43 60.04 60.04 60.04 60.04 0.3K
14:44 60.06 60.06 60.00 60.00 2.5K
14:46 60.08 60.15 60.08 60.15 2.1K
14:47 60.16 60.16 60.12 60.12 1.4K
14:48 60.12 60.12 60.08 60.08 1.3K
14:50 60.10 60.10 60.10 60.10 0.3K
14:51 60.10 60.10 60.10 60.10 0.9K
14:52 60.10 60.12 60.10 60.12 1.2K
14:53 60.10 60.10 60.10 60.10 0.9K
14:54 60.13 60.13 60.13 60.13 0.7K
14:55 60.17 60.17 60.13 60.13 4.8K
14:56 60.16 60.16 60.16 60.16 0.4K
14:57 60.10 60.16 60.10 60.15 1.8K
14:58 60.18 60.18 60.18 60.18 0.8K
15:01 60.13 60.22 60.13 60.22 1.2K
15:02 60.20 60.20 60.20 60.20 0.6K
15:03 60.19 60.19 60.19 60.19 2.0K
15:05 60.10 60.10 60.06 60.06 3.0K
15:07 60.00 60.00 59.94 60.00 1.6K
15:08 60.00 60.00 60.00 60.00 1.0K
15:11 60.05 60.10 60.05 60.10 2.5K
15:14 60.08 60.10 60.08 60.10 1.1K
15:15 60.12 60.12 60.10 60.10 2.6K
15:16 60.10 60.10 60.10 60.10 0.8K
15:17 60.06 60.06 60.06 60.06 1.5K
15:19 60.06 60.08 60.06 60.08 3.2K
15:21 60.15 60.18 60.15 60.18 1.9K
15:22 60.18 60.18 60.18 60.18 2.3K
15:23 60.18 60.18 60.18 60.18 0.6K
15:25 60.18 60.24 60.18 60.24 6.1K
15:26 60.14 60.15 60.14 60.15 2.7K
15:27 60.18 60.18 60.18 60.18 1.4K
15:29 60.19 60.19 60.17 60.17 3.0K
15:30 60.16 60.16 60.16 60.16 1.0K
15:31 60.10 60.13 60.10 60.13 1.1K
15:32 60.17 60.17 60.17 60.17 2.3K
15:34 60.18 60.18 60.16 60.16 2.0K
15:35 60.16 60.18 60.16 60.18 2.2K
15:36 60.22 60.24 60.22 60.24 3.3K
15:39 60.25 60.25 60.20 60.20 2.6K
15:40 60.19 60.22 60.18 60.18 2.6K
15:41 60.18 60.18 60.13 60.16 4.1K
15:43 60.14 60.15 60.14 60.15 1.6K
15:44 60.09 60.09 60.09 60.09 1.1K
15:45 60.20 60.20 60.20 60.20 3.6K
15:46 60.19 60.22 60.19 60.22 2.7K
15:47 60.22 60.22 60.22 60.22 1.5K
15:48 60.20 60.20 60.20 60.20 3.9K
15:50 60.27 60.27 60.24 60.27 8.2K
15:51 60.25 60.28 60.21 60.21 3.5K
15:52 60.26 60.26 60.14 60.21 5.3K
15:53 60.14 60.14 60.14 60.14 4.7K
15:54 60.13 60.23 59.98 60.10 16.7K
15:55 60.05 60.05 60.00 60.01 2.3K
15:56 60.12 60.12 59.96 59.96 7.0K
15:57 60.04 60.04 60.02 60.03 5.5K
15:58 60.05 60.05 59.96 59.96 18.0K
15:59 59.97 59.97 59.91 59.94 357.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available