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 61.05 61.59 61.00 61.59 8.4K
09:31 61.33 61.33 61.33 61.33 1.4K
09:32 61.19 61.57 61.14 61.56 1.1K
09:33 61.40 61.52 61.40 61.52 0.9K
09:34 61.27 61.39 61.27 61.37 2.4K
09:35 60.96 60.96 60.96 60.96 0.7K
09:38 61.17 61.17 61.17 61.17 0.3K
09:39 61.19 61.32 61.19 61.32 0.9K
09:40 61.32 61.45 61.32 61.45 2.1K
09:41 61.63 61.66 61.63 61.66 0.5K
09:42 61.62 61.62 61.62 61.62 0.2K
09:43 61.62 61.62 61.52 61.55 4.0K
09:44 61.61 61.61 61.61 61.61 2.6K
09:46 61.78 61.78 61.78 61.78 0.6K
09:47 61.78 61.78 61.63 61.76 0.6K
09:48 61.65 61.65 61.65 61.65 0.4K
09:49 61.64 61.76 61.64 61.67 2.1K
09:50 61.67 61.77 61.65 61.77 2.4K
09:51 61.67 61.70 61.60 61.60 4.6K
09:52 61.52 61.59 61.52 61.59 2.9K
09:53 61.59 61.59 61.57 61.57 0.7K
09:55 61.64 61.64 61.64 61.64 0.2K
09:56 61.70 61.77 61.70 61.77 0.7K
09:57 61.70 61.70 61.70 61.70 2.8K
09:58 61.67 61.67 61.56 61.56 4.9K
09:59 61.52 61.52 61.52 61.52 1.4K
10:00 61.52 61.64 61.52 61.60 1.5K
10:02 61.61 61.71 61.61 61.71 1.2K
10:03 61.78 61.79 61.65 61.79 3.3K
10:04 61.89 61.92 61.84 61.92 6.1K
10:05 61.84 61.93 61.84 61.92 1.4K
10:06 61.97 62.12 61.97 62.06 5.5K
10:07 62.19 62.19 62.05 62.10 4.6K
10:08 62.11 62.11 61.97 62.02 9.3K
10:09 62.01 62.06 62.01 62.06 1.2K
10:10 62.07 62.11 62.07 62.11 1.0K
10:11 62.07 62.07 61.99 61.99 3.4K
10:12 61.89 61.89 61.89 61.89 0.3K
10:13 62.08 62.15 62.08 62.15 1.1K
10:15 62.16 62.21 62.16 62.21 1.1K
10:16 62.20 62.20 62.20 62.20 0.5K
10:17 62.17 62.24 62.17 62.24 2.4K
10:18 62.35 62.35 62.35 62.35 6.8K
10:19 62.35 62.43 62.35 62.43 5.4K
10:20 62.39 62.39 62.35 62.35 2.1K
10:21 62.33 62.43 62.33 62.42 2.8K
10:22 62.46 62.54 62.46 62.46 3.7K
10:23 62.51 62.56 62.44 62.44 13.5K
10:24 62.51 62.54 62.49 62.54 2.4K
10:25 62.59 62.67 62.59 62.62 3.0K
10:26 62.58 62.61 62.58 62.61 1.4K
10:27 62.62 62.62 62.60 62.60 1.2K
10:28 62.51 62.53 62.47 62.47 10.1K
10:29 62.41 62.48 62.41 62.48 1.5K
10:30 62.48 62.54 62.48 62.54 3.8K
10:31 62.58 62.60 62.58 62.60 2.4K
10:32 62.62 62.65 62.62 62.62 2.9K
10:33 62.61 62.70 62.61 62.70 2.1K
10:34 62.69 62.69 62.66 62.67 3.7K
10:35 62.70 62.70 62.66 62.66 1.6K
10:36 62.66 62.66 62.66 62.66 0.8K
10:37 62.65 62.65 62.65 62.65 0.3K
10:38 62.65 62.65 62.65 62.65 0.6K
10:39 62.68 62.68 62.68 62.68 0.9K
10:40 62.70 62.70 62.70 62.70 0.7K
10:41 62.71 62.71 62.71 62.71 1.0K
10:42 62.69 62.69 62.66 62.68 7.5K
10:43 62.71 62.71 62.71 62.71 0.2K
10:44 62.72 62.75 62.72 62.75 2.7K
10:45 62.72 62.72 62.68 62.68 2.3K
10:47 62.72 62.72 62.69 62.69 5.1K
10:48 62.69 62.72 62.69 62.70 2.0K
10:49 62.70 62.70 62.70 62.70 0.6K
10:50 62.74 62.74 62.67 62.67 2.2K
10:51 62.65 62.73 62.65 62.73 2.3K
10:53 62.80 62.80 62.80 62.80 1.6K
10:55 62.79 62.81 62.79 62.81 0.7K
10:56 62.78 62.78 62.73 62.73 3.1K
10:57 62.73 62.73 62.73 62.73 0.2K
10:58 62.73 62.77 62.73 62.77 3.2K
10:59 62.70 62.70 62.56 62.56 2.4K
11:00 62.59 62.75 62.59 62.74 1.8K
11:01 62.73 62.77 62.73 62.73 2.5K
11:02 62.80 62.81 62.80 62.81 0.7K
11:03 62.75 62.81 62.75 62.81 0.7K
11:04 62.79 62.79 62.72 62.72 1.3K
11:05 62.73 62.73 62.73 62.73 1.2K
11:06 62.74 62.74 62.74 62.74 1.1K
11:07 62.81 62.81 62.76 62.76 4.5K
11:08 62.76 62.76 62.76 62.76 1.7K
11:09 62.70 62.71 62.70 62.71 2.6K
11:12 62.70 62.70 62.70 62.70 0.5K
11:13 62.70 62.70 62.58 62.58 1.4K
11:14 62.44 62.46 62.44 62.46 2.1K
11:16 62.48 62.51 62.48 62.51 2.1K
11:17 62.56 62.56 62.52 62.52 1.5K
11:18 62.45 62.45 62.45 62.45 0.7K
11:19 62.51 62.51 62.44 62.44 1.1K
11:20 62.46 62.47 62.46 62.47 2.7K
11:21 62.46 62.46 62.46 62.46 0.2K
11:22 62.46 62.46 62.46 62.46 0.3K
11:23 62.49 62.53 62.49 62.53 2.4K
11:24 62.57 62.57 62.49 62.49 2.1K
11:25 62.43 62.43 62.42 62.42 1.8K
11:27 62.31 62.41 62.31 62.35 1.4K
11:28 62.45 62.46 62.45 62.46 1.6K
11:29 62.49 62.49 62.49 62.49 0.8K
11:30 62.52 62.52 62.52 62.52 1.0K
11:31 62.49 62.49 62.49 62.49 1.7K
11:33 62.41 62.41 62.41 62.41 0.9K
11:35 62.42 62.42 62.42 62.42 0.8K
11:36 62.41 62.41 62.41 62.41 1.2K
11:37 62.35 62.40 62.35 62.40 2.0K
11:39 62.35 62.37 62.35 62.37 2.8K
11:41 62.31 62.31 62.30 62.30 2.0K
11:43 62.27 62.27 62.27 62.27 0.2K
11:44 62.31 62.31 62.31 62.31 0.4K
11:45 62.31 62.31 62.31 62.31 0.3K
11:46 62.32 62.32 62.29 62.29 0.7K
11:47 62.30 62.30 62.30 62.30 0.2K
11:48 62.31 62.31 62.31 62.31 0.3K
11:49 62.32 62.32 62.32 62.32 1.1K
11:51 62.32 62.32 62.27 62.27 0.7K
11:52 62.32 62.33 62.28 62.33 2.3K
11:53 62.28 62.28 62.19 62.19 2.6K
11:54 62.19 62.19 62.16 62.16 0.6K
11:55 62.22 62.22 62.22 62.22 0.1K
11:56 62.22 62.24 62.20 62.20 2.1K
11:57 62.20 62.20 62.20 62.20 0.7K
11:58 62.20 62.20 62.20 62.20 0.3K
11:59 62.20 62.20 62.20 62.20 0.6K
12:00 62.24 62.24 62.24 62.24 1.3K
12:01 62.25 62.27 62.25 62.27 3.7K
12:02 62.28 62.28 62.26 62.27 1.9K
12:04 62.23 62.23 62.23 62.23 0.6K
12:05 62.29 62.29 62.29 62.29 1.7K
12:06 62.26 62.27 62.26 62.27 1.7K
12:07 62.28 62.28 62.28 62.28 2.0K
12:10 62.27 62.31 62.27 62.31 1.1K
12:11 62.30 62.30 62.27 62.27 1.2K
12:12 62.27 62.27 62.27 62.27 0.3K
12:13 62.27 62.27 62.27 62.27 0.9K
12:14 62.24 62.24 62.24 62.24 1.7K
12:15 62.25 62.25 62.25 62.25 1.6K
12:18 62.33 62.33 62.33 62.33 1.5K
12:20 62.34 62.34 62.34 62.34 1.2K
12:21 62.34 62.34 62.34 62.34 0.5K
12:22 62.38 62.38 62.38 62.38 0.2K
12:23 62.41 62.41 62.41 62.41 0.9K
12:24 62.40 62.40 62.40 62.40 2.3K
12:26 62.42 62.43 62.42 62.43 1.3K
12:27 62.40 62.43 62.40 62.43 1.0K
12:28 62.40 62.46 62.40 62.46 2.0K
12:29 62.45 62.45 62.40 62.40 1.3K
12:30 62.41 62.41 62.41 62.41 0.4K
12:31 62.40 62.40 62.40 62.40 0.5K
12:32 62.39 62.39 62.35 62.35 1.8K
12:34 62.36 62.36 62.36 62.36 0.7K
12:35 62.38 62.38 62.38 62.38 1.0K
12:36 62.43 62.43 62.43 62.43 0.2K
12:37 62.41 62.41 62.41 62.41 0.9K
12:38 62.39 62.39 62.39 62.39 1.2K
12:39 62.41 62.41 62.41 62.41 1.7K
12:40 62.43 62.43 62.43 62.43 0.4K
12:42 62.42 62.44 62.42 62.44 0.8K
12:43 62.46 62.46 62.42 62.42 0.9K
12:44 62.36 62.36 62.36 62.36 1.6K
12:45 62.36 62.36 62.36 62.36 0.9K
12:46 62.39 62.40 62.35 62.35 2.1K
12:47 62.31 62.31 62.31 62.31 0.1K
12:49 62.32 62.32 62.32 62.32 2.7K
12:51 62.31 62.31 62.31 62.31 0.7K
12:53 62.33 62.33 62.33 62.33 0.9K
12:56 62.31 62.31 62.28 62.28 1.9K
12:57 62.27 62.27 62.27 62.27 0.2K
12:58 62.26 62.26 62.26 62.26 1.2K
12:59 62.25 62.29 62.25 62.29 1.3K
13:00 62.17 62.17 62.16 62.16 11.4K
13:01 62.17 62.17 62.17 62.17 0.5K
13:02 62.16 62.18 62.13 62.14 5.6K
13:03 62.16 62.16 62.16 62.16 0.3K
13:04 62.16 62.16 62.16 62.16 0.2K
13:05 62.18 62.18 62.18 62.18 0.6K
13:06 62.17 62.17 62.16 62.16 0.4K
13:07 62.18 62.24 62.18 62.24 5.0K
13:08 62.25 62.26 62.23 62.23 2.3K
13:09 62.17 62.17 62.17 62.17 0.6K
13:10 62.16 62.16 62.16 62.16 0.2K
13:11 62.14 62.14 62.14 62.14 0.5K
13:12 62.15 62.15 62.15 62.15 2.0K
13:13 62.14 62.14 62.14 62.14 0.1K
13:14 62.14 62.14 62.13 62.14 9.4K
13:15 62.03 62.08 62.03 62.08 2.8K
13:16 62.08 62.08 62.08 62.08 0.6K
13:17 62.08 62.10 62.07 62.10 4.5K
13:18 62.10 62.14 62.10 62.14 5.0K
13:19 62.16 62.16 62.16 62.16 0.7K
13:20 62.15 62.15 62.07 62.07 3.3K
13:21 62.08 62.08 62.00 62.00 2.1K
13:22 62.00 62.01 61.99 61.99 1.7K
13:23 61.99 61.99 61.99 61.99 2.0K
13:24 61.99 62.00 61.98 62.00 1.5K
13:25 62.01 62.01 62.01 62.01 0.3K
13:26 62.04 62.04 62.04 62.04 1.6K
13:27 62.06 62.06 62.06 62.06 0.7K
13:28 62.06 62.06 62.04 62.04 0.6K
13:29 62.03 62.03 62.03 62.03 1.1K
13:30 62.01 62.01 62.01 62.01 0.8K
13:32 62.05 62.05 62.04 62.04 0.8K
13:34 62.04 62.04 62.04 62.04 0.2K
13:35 62.02 62.02 61.99 61.99 1.8K
13:36 61.98 61.98 61.97 61.97 0.7K
13:37 61.98 61.98 61.98 61.98 0.6K
13:38 61.98 61.98 61.98 61.98 0.5K
13:39 61.97 61.97 61.92 61.94 1.0K
13:40 61.91 61.97 61.91 61.97 1.0K
13:41 61.96 61.96 61.96 61.96 1.3K
13:42 61.96 61.96 61.96 61.96 1.2K
13:44 62.00 62.00 62.00 62.00 2.3K
13:45 61.98 62.00 61.98 62.00 1.3K
13:46 62.00 62.00 62.00 62.00 0.3K
13:47 62.00 62.00 62.00 62.00 0.8K
13:48 62.04 62.07 62.04 62.07 1.7K
13:49 62.06 62.07 62.06 62.07 0.9K
13:50 62.06 62.06 62.06 62.06 0.7K
13:51 62.08 62.08 62.08 62.08 2.3K
13:52 62.06 62.06 62.06 62.06 1.0K
13:53 62.11 62.11 62.11 62.11 0.9K
13:54 62.13 62.13 62.10 62.10 2.0K
13:55 62.06 62.07 62.06 62.07 1.2K
13:56 62.07 62.07 62.07 62.07 0.2K
13:57 62.09 62.09 62.09 62.09 1.2K
13:58 62.10 62.10 62.10 62.10 2.0K
13:59 62.10 62.10 62.10 62.10 0.4K
14:00 62.10 62.10 62.10 62.10 1.1K
14:01 62.18 62.18 62.18 62.18 0.6K
14:02 62.19 62.19 62.19 62.19 0.5K
14:03 62.20 62.22 62.20 62.22 2.3K
14:04 62.22 62.22 62.20 62.20 2.0K
14:05 62.19 62.19 62.19 62.19 0.6K
14:06 62.20 62.20 62.17 62.17 0.6K
14:07 62.15 62.15 62.15 62.15 0.6K
14:08 62.21 62.21 62.21 62.21 1.1K
14:09 62.22 62.22 62.22 62.22 1.0K
14:10 62.26 62.26 62.23 62.26 0.8K
14:11 62.26 62.26 62.22 62.22 1.6K
14:14 62.23 62.27 62.23 62.27 1.4K
14:16 62.26 62.26 62.26 62.26 1.1K
14:17 62.31 62.31 62.28 62.28 1.6K
14:18 62.28 62.28 62.27 62.27 1.4K
14:19 62.25 62.25 62.25 62.25 1.2K
14:21 62.27 62.27 62.27 62.27 0.2K
14:22 62.26 62.26 62.24 62.24 2.5K
14:24 62.25 62.25 62.25 62.25 0.4K
14:25 62.24 62.24 62.24 62.24 0.4K
14:26 62.25 62.25 62.25 62.25 0.7K
14:27 62.27 62.27 62.27 62.27 0.7K
14:28 62.25 62.27 62.24 62.24 2.6K
14:29 62.23 62.23 62.23 62.23 1.2K
14:31 62.23 62.25 62.23 62.25 4.6K
14:32 62.24 62.24 62.24 62.24 0.2K
14:33 62.24 62.24 62.24 62.24 0.4K
14:34 62.22 62.22 62.22 62.22 0.3K
14:35 62.26 62.31 62.26 62.31 2.2K
14:36 62.28 62.31 62.28 62.31 2.4K
14:37 62.29 62.29 62.29 62.29 1.8K
14:38 62.30 62.30 62.30 62.30 0.9K
14:39 62.27 62.30 62.21 62.21 3.1K
14:40 62.23 62.23 62.23 62.23 1.0K
14:41 62.25 62.25 62.23 62.23 0.5K
14:42 62.25 62.26 62.25 62.26 1.8K
14:43 62.26 62.26 62.26 62.26 0.4K
14:44 62.27 62.27 62.27 62.27 0.6K
14:45 62.27 62.27 62.27 62.27 0.9K
14:46 62.27 62.27 62.24 62.25 2.1K
14:47 62.26 62.26 62.26 62.26 0.9K
14:48 62.24 62.24 62.24 62.24 0.5K
14:49 62.24 62.24 62.20 62.20 1.2K
14:50 62.16 62.16 62.16 62.16 2.1K
14:53 62.21 62.21 62.20 62.20 1.0K
14:54 62.17 62.17 62.17 62.17 0.9K
14:55 62.15 62.15 62.14 62.14 1.3K
14:56 62.20 62.20 62.20 62.20 1.3K
14:57 62.20 62.20 62.20 62.20 1.4K
14:59 62.23 62.23 62.23 62.23 0.7K
15:00 62.25 62.29 62.25 62.28 2.1K
15:01 62.27 62.31 62.27 62.31 1.6K
15:02 62.31 62.31 62.28 62.28 3.0K
15:03 62.27 62.27 62.27 62.27 0.4K
15:04 62.29 62.29 62.29 62.29 0.7K
15:05 62.30 62.30 62.30 62.30 1.0K
15:06 62.32 62.33 62.32 62.33 0.5K
15:07 62.26 62.26 62.26 62.26 1.8K
15:08 62.31 62.31 62.31 62.31 0.9K
15:09 62.29 62.29 62.28 62.28 0.9K
15:10 62.30 62.31 62.30 62.31 1.5K
15:11 62.28 62.29 62.26 62.26 2.3K
15:12 62.29 62.29 62.29 62.29 0.5K
15:13 62.29 62.31 62.29 62.30 2.5K
15:14 62.29 62.29 62.28 62.28 1.9K
15:17 62.30 62.32 62.30 62.32 0.6K
15:18 62.30 62.32 62.29 62.32 3.7K
15:19 62.30 62.30 62.30 62.30 0.6K
15:20 62.27 62.27 62.27 62.27 3.9K
15:21 62.28 62.28 62.28 62.28 0.6K
15:22 62.30 62.30 62.28 62.28 2.9K
15:24 62.29 62.29 62.26 62.26 4.2K
15:26 62.28 62.28 62.28 62.28 0.4K
15:27 62.26 62.26 62.25 62.25 1.7K
15:28 62.23 62.25 62.23 62.25 1.2K
15:29 62.25 62.25 62.25 62.25 1.1K
15:30 62.23 62.23 62.23 62.23 2.0K
15:31 62.20 62.22 62.20 62.22 1.7K
15:32 62.24 62.29 62.24 62.28 2.5K
15:33 62.28 62.28 62.28 62.28 0.7K
15:34 62.27 62.27 62.27 62.27 1.5K
15:35 62.28 62.28 62.24 62.24 6.6K
15:36 62.21 62.21 62.21 62.21 1.0K
15:37 62.23 62.23 62.19 62.22 2.5K
15:38 62.22 62.24 62.22 62.24 1.5K
15:39 62.23 62.23 62.21 62.21 2.6K
15:40 62.23 62.23 62.23 62.23 1.3K
15:41 62.22 62.22 62.21 62.21 3.2K
15:42 62.16 62.17 62.16 62.17 1.4K
15:43 62.16 62.17 62.16 62.17 1.3K
15:44 62.17 62.19 62.15 62.15 3.6K
15:45 62.15 62.15 62.15 62.15 2.3K
15:46 62.11 62.11 62.07 62.10 1.7K
15:47 62.10 62.11 62.08 62.10 4.5K
15:48 62.13 62.14 62.13 62.14 2.6K
15:49 62.13 62.14 62.13 62.13 2.8K
15:50 62.09 62.17 62.09 62.16 7.2K
15:51 62.14 62.14 62.10 62.10 3.3K
15:52 62.10 62.15 62.10 62.12 5.6K
15:53 62.09 62.12 62.07 62.10 9.8K
15:54 62.10 62.17 62.09 62.17 8.2K
15:55 62.18 62.24 62.18 62.22 8.9K
15:56 62.19 62.28 62.19 62.22 13.8K
15:57 62.22 62.27 62.22 62.25 13.2K
15:58 62.25 62.30 62.25 62.28 19.5K
15:59 62.28 62.32 62.27 62.30 169.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available