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 62.92 63.31 62.92 63.31 19.5K
09:31 63.21 63.21 63.21 63.21 0.4K
09:32 63.31 63.31 63.06 63.06 3.5K
09:33 63.60 63.68 63.60 63.68 3.2K
09:35 64.00 64.00 63.43 63.43 2.9K
09:36 63.39 63.39 63.34 63.34 3.2K
09:39 63.57 63.57 63.57 63.57 1.9K
09:41 63.61 63.61 63.61 63.61 0.3K
09:42 63.79 63.85 63.79 63.79 2.6K
09:43 63.79 63.79 63.75 63.75 12.4K
09:44 63.64 63.84 63.64 63.84 5.8K
09:45 63.73 63.82 63.73 63.82 6.4K
09:46 63.85 63.85 63.68 63.83 1.5K
09:47 63.84 63.84 63.79 63.79 2.4K
09:48 63.71 63.73 63.71 63.73 1.1K
09:49 63.88 63.88 63.88 63.88 3.9K
09:50 63.78 63.78 63.78 63.78 0.3K
09:51 63.88 63.93 63.85 63.93 1.6K
09:52 63.88 63.88 63.88 63.88 1.1K
09:54 63.81 63.82 63.81 63.82 2.5K
09:55 63.79 63.79 63.75 63.75 6.1K
09:57 63.74 63.75 63.60 63.60 1.3K
09:58 63.59 63.62 63.59 63.62 1.8K
09:59 63.71 63.71 63.71 63.71 0.4K
10:00 63.75 63.75 63.54 63.54 1.7K
10:01 63.73 63.73 63.73 63.73 1.0K
10:02 63.75 63.75 63.75 63.75 0.9K
10:03 63.71 63.71 63.70 63.71 2.1K
10:04 63.80 63.80 63.78 63.78 2.2K
10:06 63.79 63.84 63.79 63.84 1.0K
10:07 63.78 63.78 63.78 63.78 0.1K
10:08 63.76 63.77 63.74 63.77 0.4K
10:09 63.75 63.85 63.75 63.85 2.5K
10:10 63.79 63.91 63.79 63.91 2.3K
10:12 63.92 63.97 63.92 63.97 4.2K
10:15 64.13 64.13 64.13 64.13 0.2K
10:16 64.07 64.12 64.07 64.12 0.5K
10:17 64.07 64.07 64.05 64.05 1.1K
10:18 64.05 64.08 64.01 64.05 17.3K
10:19 64.01 64.01 63.95 63.95 3.7K
10:21 63.95 63.95 63.87 63.87 6.7K
10:22 63.82 63.84 63.74 63.83 4.8K
10:23 63.83 63.83 63.83 63.83 0.2K
10:24 63.83 63.83 63.83 63.83 2.3K
10:25 63.83 63.83 63.72 63.72 0.7K
10:26 63.80 63.80 63.72 63.72 16.6K
10:27 63.74 63.74 63.60 63.62 8.0K
10:28 63.52 63.52 63.36 63.36 9.8K
10:31 63.33 63.33 63.27 63.29 2.4K
10:33 63.07 63.07 63.05 63.05 1.6K
10:34 63.05 63.05 63.05 63.05 1.0K
10:35 63.11 63.11 63.11 63.11 0.7K
10:36 62.95 62.95 62.95 62.95 0.8K
10:37 62.83 62.83 62.83 62.83 2.3K
10:38 62.82 62.84 62.66 62.66 4.3K
10:39 62.65 62.74 62.65 62.74 3.2K
10:40 62.72 62.72 62.72 62.72 2.6K
10:41 62.72 62.73 62.72 62.73 1.8K
10:42 62.81 62.81 62.77 62.77 4.3K
10:43 62.83 62.85 62.72 62.72 4.5K
10:44 62.81 62.81 62.81 62.81 0.6K
10:45 62.83 62.83 62.83 62.83 0.4K
10:46 62.83 62.83 62.76 62.76 5.2K
10:47 62.80 62.86 62.80 62.86 1.2K
10:48 62.90 62.90 62.81 62.81 2.0K
10:49 62.82 62.82 62.82 62.82 7.6K
10:50 62.82 62.92 62.82 62.88 1.9K
10:51 62.96 62.98 62.96 62.96 1.3K
10:52 62.96 62.96 62.87 62.87 1.2K
10:53 62.88 62.94 62.88 62.94 6.6K
10:56 62.90 62.90 62.80 62.85 1.4K
10:57 62.83 62.86 62.80 62.86 11.6K
10:58 62.80 62.81 62.80 62.81 1.0K
10:59 62.82 62.82 62.76 62.78 8.8K
11:00 62.79 62.79 62.71 62.71 23.3K
11:01 62.77 62.77 62.77 62.77 2.1K
11:02 62.78 62.80 62.75 62.75 2.6K
11:04 62.75 62.75 62.74 62.74 1.2K
11:05 62.87 62.90 62.87 62.90 2.2K
11:06 62.99 62.99 62.94 62.94 1.3K
11:07 62.88 62.90 62.85 62.85 14.9K
11:08 62.77 62.77 62.51 62.51 14.3K
11:09 62.49 62.49 62.39 62.39 9.2K
11:10 62.28 62.28 62.15 62.15 3.2K
11:11 62.21 62.22 62.13 62.22 0.7K
11:12 62.22 62.26 62.22 62.25 1.2K
11:13 62.26 62.26 62.00 62.00 3.7K
11:14 62.11 62.11 62.07 62.07 0.9K
11:15 62.04 62.17 62.04 62.17 0.5K
11:16 62.14 62.21 62.13 62.21 2.5K
11:17 62.37 62.37 62.37 62.37 0.2K
11:18 62.41 62.48 62.41 62.48 2.7K
11:19 62.55 62.55 62.55 62.55 0.2K
11:20 62.52 62.55 62.51 62.51 1.9K
11:21 62.51 62.67 62.51 62.64 3.3K
11:23 62.65 62.71 62.65 62.71 1.9K
11:24 62.77 62.92 62.77 62.92 1.6K
11:25 63.01 63.01 62.96 62.96 1.3K
11:26 63.00 63.09 63.00 63.09 3.2K
11:27 63.12 63.12 63.12 63.12 1.4K
11:28 63.13 63.14 63.11 63.14 2.2K
11:29 63.09 63.09 63.09 63.09 1.0K
11:30 63.11 63.15 63.11 63.12 1.8K
11:32 63.15 63.15 63.09 63.09 0.6K
11:33 63.11 63.25 63.11 63.25 2.4K
11:34 63.36 63.36 63.36 63.36 1.3K
11:35 63.28 63.42 63.28 63.42 1.8K
11:36 63.42 63.42 63.38 63.38 1.9K
11:37 63.35 63.35 63.35 63.35 0.3K
11:38 63.33 63.33 63.33 63.33 0.7K
11:39 63.27 63.27 63.27 63.27 1.4K
11:42 63.11 63.13 63.07 63.07 1.6K
11:43 63.21 63.21 63.21 63.21 1.5K
11:45 63.29 63.32 63.29 63.32 1.3K
11:46 63.37 63.37 63.29 63.33 2.1K
11:47 63.39 63.39 63.39 63.39 1.0K
11:48 63.41 63.41 63.39 63.39 1.3K
11:49 63.40 63.40 63.40 63.40 0.5K
11:50 63.41 63.41 63.41 63.41 1.5K
11:51 63.52 63.56 63.52 63.56 0.8K
11:52 63.59 63.60 63.58 63.60 1.7K
11:53 63.59 63.59 63.54 63.54 2.4K
11:54 63.63 63.63 63.55 63.59 0.4K
11:55 63.59 63.63 63.59 63.63 1.8K
11:56 63.69 63.69 63.69 63.69 0.3K
11:57 63.69 63.69 63.64 63.66 2.2K
11:59 63.64 63.78 63.64 63.78 1.7K
12:00 63.91 63.91 63.81 63.81 1.7K
12:01 63.82 63.84 63.82 63.83 1.5K
12:02 63.75 63.76 63.75 63.76 0.9K
12:03 63.76 63.81 63.74 63.74 1.8K
12:04 63.75 63.76 63.75 63.76 1.9K
12:05 63.71 63.71 63.71 63.71 0.3K
12:06 63.70 63.70 63.62 63.63 2.5K
12:08 63.72 63.81 63.72 63.77 1.5K
12:09 63.83 63.83 63.83 63.83 1.0K
12:10 63.82 63.82 63.82 63.82 1.5K
12:11 63.92 64.06 63.92 64.06 3.2K
12:12 64.05 64.09 64.05 64.09 2.5K
12:13 64.11 64.11 64.11 64.11 0.7K
12:14 64.18 64.23 64.18 64.19 1.6K
12:15 64.23 64.23 64.18 64.18 2.5K
12:16 64.17 64.19 64.12 64.11 6.2K
12:17 64.00 64.01 64.00 64.01 1.1K
12:18 63.98 64.11 63.98 64.11 1.9K
12:19 64.10 64.10 64.10 64.10 0.6K
12:20 64.10 64.11 64.10 64.11 0.8K
12:21 64.16 64.16 64.15 64.15 2.0K
12:22 64.19 64.19 64.19 64.19 0.8K
12:23 64.10 64.17 64.10 64.17 1.0K
12:24 64.27 64.27 64.26 64.26 4.3K
12:25 64.30 64.30 64.23 64.23 1.9K
12:26 64.18 64.25 64.18 64.19 7.4K
12:29 64.33 64.33 64.33 64.33 1.2K
12:30 64.33 64.34 64.33 64.34 6.7K
12:31 64.41 64.42 64.41 64.42 5.2K
12:32 64.34 64.36 64.34 64.36 9.5K
12:33 64.36 64.39 64.36 64.39 1.2K
12:35 64.35 64.37 64.35 64.37 1.1K
12:36 64.44 64.47 64.44 64.46 2.2K
12:37 64.52 64.53 64.52 64.53 3.7K
12:39 64.42 64.42 64.42 64.42 1.0K
12:40 64.37 64.37 64.28 64.32 2.3K
12:41 64.30 64.42 64.27 64.27 1.5K
12:42 64.25 64.37 64.25 64.37 2.5K
12:43 64.35 64.38 64.31 64.38 4.5K
12:44 64.37 64.37 64.26 64.26 3.8K
12:45 64.26 64.26 64.26 64.26 0.9K
12:46 64.20 64.20 64.12 64.11 1.8K
12:47 64.15 64.15 64.10 64.10 0.7K
12:48 64.18 64.18 64.13 64.13 1.7K
12:49 64.18 64.18 64.16 64.16 2.0K
12:51 64.03 64.03 64.03 64.03 0.5K
12:52 64.01 64.01 64.00 64.00 0.6K
12:53 64.09 64.09 64.09 64.09 1.9K
12:54 64.01 64.05 64.01 64.05 0.7K
12:55 64.05 64.10 64.05 64.10 2.4K
12:56 63.98 63.98 63.91 63.91 1.5K
12:57 63.88 63.88 63.82 63.82 0.8K
12:58 63.77 63.77 63.77 63.77 0.5K
12:59 63.84 63.84 63.84 63.84 0.7K
13:00 63.85 63.90 63.85 63.90 1.0K
13:01 63.90 63.90 63.89 63.89 0.9K
13:02 63.92 64.07 63.92 64.07 1.9K
13:04 64.12 64.17 64.12 64.17 1.2K
13:05 64.18 64.19 64.18 64.19 1.0K
13:06 64.22 64.27 64.21 64.21 2.4K
13:08 64.14 64.19 64.14 64.18 0.7K
13:09 64.23 64.23 64.23 64.23 0.7K
13:10 64.19 64.19 64.19 64.19 0.6K
13:11 64.25 64.33 64.25 64.31 1.8K
13:12 64.37 64.37 64.35 64.35 0.9K
13:13 64.41 64.41 64.35 64.35 2.4K
13:14 64.25 64.25 64.25 64.25 0.3K
13:15 64.28 64.28 64.28 64.28 0.6K
13:16 64.29 64.34 64.29 64.33 1.3K
13:17 64.30 64.39 64.29 64.39 3.2K
13:18 64.43 64.43 64.42 64.42 0.4K
13:19 64.44 64.46 64.44 64.46 1.5K
13:20 64.45 64.45 64.45 64.45 1.6K
13:21 64.46 64.48 64.46 64.48 1.7K
13:23 64.49 64.50 64.47 64.47 2.6K
13:24 64.45 64.45 64.44 64.44 1.6K
13:25 64.46 64.46 64.46 64.46 1.0K
13:26 64.45 64.45 64.37 64.40 3.1K
13:27 64.38 64.38 64.38 64.38 0.3K
13:28 64.40 64.40 64.40 64.40 1.0K
13:30 64.39 64.39 64.39 64.39 0.7K
13:31 64.30 64.31 64.30 64.31 1.4K
13:32 64.30 64.36 64.30 64.31 2.1K
13:33 64.26 64.26 64.26 64.26 0.4K
13:34 64.30 64.30 64.27 64.27 1.7K
13:36 64.23 64.23 64.23 64.22 1.1K
13:37 64.23 64.23 64.19 64.19 0.6K
13:38 64.19 64.21 64.11 64.13 2.7K
13:39 64.07 64.07 64.07 64.07 0.2K
13:40 64.10 64.13 64.10 64.12 1.2K
13:41 64.15 64.15 64.14 64.14 0.9K
13:42 64.14 64.21 64.12 64.21 3.4K
13:44 64.19 64.19 64.19 64.19 0.9K
13:45 64.17 64.20 64.17 64.20 0.5K
13:46 64.14 64.14 64.11 64.11 1.6K
13:47 64.11 64.11 64.11 64.11 0.6K
13:48 64.15 64.15 64.15 64.15 1.6K
13:50 64.23 64.23 64.23 64.23 1.9K
13:51 64.28 64.28 64.28 64.28 0.7K
13:52 64.28 64.35 64.28 64.35 2.7K
13:53 64.45 64.45 64.40 64.40 3.5K
13:54 64.38 64.40 64.35 64.35 3.7K
13:55 64.28 64.28 64.23 64.23 1.0K
13:56 64.19 64.24 64.19 64.24 1.2K
13:57 64.32 64.32 64.32 64.32 0.3K
13:58 64.25 64.25 64.20 64.19 0.7K
13:59 64.27 64.27 64.27 64.27 1.0K
14:01 64.28 64.32 64.28 64.32 0.3K
14:02 64.28 64.28 64.28 64.28 1.3K
14:04 64.35 64.35 64.35 64.35 0.8K
14:05 64.35 64.35 64.35 64.35 0.7K
14:06 64.44 64.44 64.44 64.44 5.0K
14:07 64.43 64.43 64.43 64.43 10.3K
14:09 64.52 64.52 64.50 64.50 1.7K
14:10 64.45 64.45 64.41 64.41 0.9K
14:11 64.50 64.50 64.47 64.47 1.2K
14:12 64.50 64.50 64.50 64.50 1.3K
14:14 64.46 64.46 64.46 64.46 0.4K
14:15 64.48 64.48 64.46 64.46 2.1K
14:16 64.46 64.46 64.46 64.46 0.4K
14:17 64.46 64.46 64.44 64.44 0.8K
14:18 64.46 64.48 64.46 64.48 6.1K
14:19 64.52 64.56 64.52 64.56 0.9K
14:20 64.50 64.50 64.49 64.49 1.1K
14:21 64.43 64.45 64.43 64.45 2.0K
14:22 64.46 64.46 64.38 64.38 7.7K
14:23 64.34 64.34 64.34 64.34 0.8K
14:24 64.31 64.31 64.31 64.31 0.5K
14:25 64.31 64.36 64.31 64.36 1.8K
14:26 64.34 64.34 64.34 64.34 1.4K
14:27 64.33 64.33 64.33 64.33 0.5K
14:28 64.33 64.36 64.33 64.36 0.9K
14:29 64.37 64.37 64.37 64.37 0.6K
14:30 64.36 64.36 64.36 64.36 2.5K
14:31 64.36 64.36 64.36 64.36 1.4K
14:32 64.40 64.40 64.40 64.40 0.7K
14:33 64.38 64.38 64.38 64.38 0.9K
14:35 64.39 64.45 64.39 64.45 1.8K
14:36 64.41 64.41 64.41 64.41 0.6K
14:38 64.40 64.40 64.36 64.36 1.1K
14:39 64.38 64.38 64.38 64.38 0.9K
14:40 64.33 64.33 64.33 64.33 0.3K
14:41 64.33 64.35 64.30 64.35 2.4K
14:43 64.39 64.39 64.39 64.39 0.7K
14:44 64.37 64.37 64.37 64.36 0.6K
14:45 64.31 64.37 64.31 64.36 2.4K
14:46 64.36 64.36 64.36 64.36 0.9K
14:47 64.33 64.36 64.33 64.36 1.5K
14:48 64.37 64.37 64.37 64.37 1.1K
14:49 64.35 64.35 64.35 64.35 0.8K
14:50 64.33 64.33 64.30 64.30 1.2K
14:51 64.30 64.33 64.29 64.33 1.4K
14:52 64.31 64.31 64.31 64.31 0.7K
14:53 64.33 64.34 64.33 64.34 0.6K
14:54 64.33 64.33 64.29 64.29 0.9K
14:55 64.28 64.31 64.28 64.31 3.6K
14:56 64.26 64.26 64.20 64.20 2.6K
14:57 64.26 64.26 64.26 64.26 0.2K
14:58 64.23 64.24 64.16 64.16 3.3K
15:00 64.03 64.03 63.91 63.91 3.0K
15:01 63.88 63.88 63.76 63.76 2.4K
15:03 63.69 63.78 63.65 63.78 3.2K
15:04 63.82 63.88 63.82 63.88 2.3K
15:05 63.88 63.88 63.84 63.84 1.2K
15:06 63.87 63.87 63.87 63.87 3.1K
15:07 63.82 63.82 63.82 63.82 1.6K
15:08 63.81 63.81 63.80 63.80 4.0K
15:09 63.79 63.82 63.79 63.82 6.8K
15:10 63.83 63.87 63.83 63.87 4.5K
15:11 63.93 63.96 63.93 63.95 1.9K
15:12 63.93 63.94 63.86 63.94 5.7K
15:13 63.95 63.99 63.95 63.99 4.1K
15:14 63.97 63.97 63.97 63.97 1.6K
15:15 64.03 64.09 64.03 64.08 2.6K
15:16 64.04 64.07 64.04 64.07 1.3K
15:17 64.06 64.06 64.00 64.00 1.3K
15:18 64.04 64.04 64.02 64.02 0.9K
15:19 64.02 64.09 64.02 64.09 2.3K
15:20 64.06 64.07 64.06 64.07 2.0K
15:21 64.07 64.07 64.07 64.07 0.8K
15:22 64.14 64.14 64.14 64.14 1.2K
15:23 64.15 64.17 64.14 64.14 2.0K
15:24 64.19 64.19 64.16 64.16 0.7K
15:25 64.23 64.23 64.14 64.14 1.1K
15:26 64.19 64.21 64.17 64.21 1.6K
15:27 64.20 64.27 64.20 64.27 1.4K
15:28 64.27 64.27 64.23 64.23 2.7K
15:30 64.25 64.25 64.22 64.22 2.1K
15:31 64.27 64.27 64.24 64.24 3.1K
15:32 64.22 64.22 64.10 64.10 2.8K
15:33 64.12 64.12 64.05 64.05 3.4K
15:34 64.01 64.02 64.00 64.01 3.0K
15:35 64.02 64.02 63.97 63.97 2.3K
15:36 63.94 63.99 63.94 63.98 3.2K
15:37 63.96 63.96 63.91 63.91 5.5K
15:38 63.91 63.99 63.91 63.99 2.3K
15:39 63.99 64.02 63.97 64.02 3.4K
15:40 64.04 64.06 64.04 64.06 4.2K
15:41 64.07 64.08 64.07 64.08 2.4K
15:42 64.08 64.15 64.08 64.14 2.0K
15:43 64.13 64.15 64.13 64.15 1.8K
15:44 64.16 64.16 64.15 64.16 1.2K
15:45 64.18 64.20 64.18 64.18 4.2K
15:46 64.17 64.19 64.17 64.19 1.4K
15:47 64.21 64.26 64.21 64.26 2.6K
15:48 64.27 64.27 64.25 64.25 2.4K
15:49 64.19 64.26 64.19 64.25 2.6K
15:50 64.24 64.26 64.13 64.14 15.3K
15:51 64.15 64.15 64.08 64.12 14.1K
15:52 64.15 64.17 64.15 64.17 12.7K
15:53 64.23 64.23 64.20 64.21 3.9K
15:54 64.21 64.29 64.17 64.29 7.6K
15:55 64.18 64.28 64.18 64.28 7.4K
15:56 64.26 64.27 64.21 64.25 11.6K
15:57 64.26 64.26 64.16 64.16 8.9K
15:58 64.16 64.24 64.16 64.24 22.8K
15:59 64.22 64.28 64.14 64.14 226.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available