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 64.01 64.01 64.01 64.01 14.1K
09:31 64.53 64.55 64.33 64.33 3.6K
09:33 64.33 64.46 64.33 64.46 2.6K
09:34 64.51 64.51 64.51 64.51 0.2K
09:35 64.33 64.33 64.00 64.08 1.4K
09:36 64.20 64.53 64.20 64.53 2.5K
09:37 64.43 64.45 64.43 64.45 1.0K
09:38 64.50 64.50 64.28 64.28 1.4K
09:39 64.27 64.27 64.14 64.14 1.9K
09:40 64.26 64.26 64.26 64.26 0.7K
09:41 64.26 64.26 64.26 64.26 0.7K
09:42 64.15 64.34 64.15 64.33 5.1K
09:43 64.29 64.34 64.29 64.34 1.9K
09:44 64.30 64.30 64.20 64.20 3.5K
09:45 64.12 64.12 64.12 64.11 0.2K
09:46 64.16 64.17 64.16 64.17 1.9K
09:47 64.00 64.03 64.00 64.03 0.3K
09:48 64.03 64.21 64.01 64.21 0.6K
09:49 64.03 64.21 64.01 64.01 3.0K
09:50 64.21 64.21 64.01 64.01 0.3K
09:51 64.20 64.20 64.20 64.20 1.0K
09:54 64.18 64.18 64.04 64.06 2.2K
09:56 64.04 64.04 63.98 63.98 0.8K
09:57 63.95 63.95 63.86 63.90 4.4K
09:59 63.91 63.91 63.90 63.90 1.0K
10:01 63.99 64.00 63.99 64.00 1.5K
10:02 64.11 64.15 64.11 64.15 3.9K
10:03 64.08 64.15 64.08 64.15 6.0K
10:04 64.15 64.15 64.14 64.14 4.2K
10:05 64.13 64.13 64.00 64.04 5.3K
10:06 64.00 64.00 64.00 64.00 0.5K
10:07 63.93 63.93 63.93 63.93 0.8K
10:08 63.97 64.05 63.97 64.02 2.5K
10:09 64.18 64.18 64.07 64.07 4.3K
10:10 64.06 64.06 64.06 64.06 0.2K
10:11 64.08 64.08 64.08 64.08 1.0K
10:12 64.06 64.06 64.06 64.06 1.8K
10:13 64.06 64.06 63.89 63.89 15.6K
10:14 63.93 63.93 63.93 63.93 1.3K
10:15 63.93 63.97 63.93 63.97 0.5K
10:16 63.93 63.93 63.91 63.91 4.2K
10:17 63.97 63.97 63.97 63.97 0.3K
10:18 63.90 63.95 63.90 63.95 1.7K
10:19 63.96 63.96 63.96 63.96 0.3K
10:20 63.92 63.92 63.87 63.87 2.1K
10:21 63.82 64.03 63.82 64.03 1.2K
10:23 63.79 63.79 63.79 63.79 0.2K
10:24 63.66 63.66 63.66 63.66 2.1K
10:26 63.55 63.59 63.55 63.59 0.7K
10:27 63.67 63.67 63.67 63.67 0.6K
10:28 63.64 63.75 63.64 63.74 1.9K
10:29 63.91 63.91 63.90 63.90 0.6K
10:30 63.90 63.90 63.86 63.86 0.5K
10:31 63.94 63.94 63.94 63.94 4.4K
10:32 64.15 64.15 64.15 64.15 0.5K
10:33 64.19 64.19 64.19 64.19 0.4K
10:34 64.20 64.20 64.20 64.20 0.7K
10:35 64.22 64.22 64.22 64.22 1.8K
10:37 64.18 64.23 64.18 64.23 0.6K
10:38 64.24 64.24 64.24 64.24 3.2K
10:39 64.21 64.28 64.21 64.28 2.2K
10:40 64.29 64.30 64.29 64.29 0.5K
10:41 64.29 64.29 64.23 64.25 1.8K
10:42 64.27 64.27 64.27 64.27 0.5K
10:43 64.27 64.39 64.27 64.39 4.4K
10:44 64.39 64.39 64.39 64.39 0.2K
10:45 64.39 64.39 64.16 64.16 2.4K
10:46 64.23 64.23 64.23 64.23 1.8K
10:47 64.24 64.41 64.24 64.41 1.6K
10:48 64.35 64.37 64.34 64.37 0.7K
10:49 64.41 64.48 64.41 64.48 0.7K
10:50 64.44 64.53 64.44 64.49 0.6K
10:51 64.53 64.56 64.47 64.47 2.9K
10:52 64.34 64.34 64.30 64.30 1.2K
10:53 64.22 64.22 64.22 64.22 1.1K
10:55 64.37 64.37 64.37 64.36 1.4K
11:01 64.67 64.75 64.60 64.75 1.6K
11:03 64.86 64.86 64.86 64.86 0.6K
11:04 64.72 64.72 64.72 64.72 0.6K
11:05 64.86 64.86 64.86 64.86 1.0K
11:06 64.88 64.97 64.88 64.97 0.7K
11:07 64.97 65.05 64.97 65.03 1.5K
11:08 65.06 65.06 65.06 65.06 0.8K
11:09 65.02 65.02 64.96 64.96 1.0K
11:10 64.98 64.98 64.95 64.94 0.6K
11:11 64.90 64.92 64.90 64.92 0.9K
11:13 64.91 64.91 64.91 64.91 0.7K
11:14 64.84 64.84 64.84 64.84 0.3K
11:15 64.87 64.93 64.87 64.93 1.2K
11:16 64.99 65.00 64.99 65.00 1.1K
11:17 64.99 64.99 64.99 64.99 0.9K
11:19 64.86 64.86 64.86 64.86 1.1K
11:20 64.70 64.76 64.70 64.76 1.4K
11:21 64.64 64.64 64.64 64.64 0.3K
11:22 64.63 64.63 64.62 64.61 1.6K
11:23 64.66 64.71 64.66 64.71 4.3K
11:24 64.65 64.65 64.65 64.65 0.7K
11:25 64.63 64.73 64.63 64.73 1.0K
11:26 64.63 64.83 64.63 64.83 22.3K
11:27 64.84 64.84 64.74 64.74 1.6K
11:29 64.82 64.82 64.82 64.82 1.8K
11:31 64.89 64.98 64.89 64.98 1.4K
11:32 64.99 64.99 64.99 64.99 0.2K
11:34 64.95 64.95 64.95 64.95 0.7K
11:35 64.96 64.96 64.96 64.96 0.5K
11:36 64.91 64.91 64.91 64.91 0.6K
11:38 64.90 64.93 64.90 64.93 1.1K
11:39 64.99 64.99 64.99 64.99 1.7K
11:40 64.98 64.98 64.98 64.98 0.4K
11:41 64.99 64.99 64.90 64.90 8.0K
11:42 64.79 64.79 64.79 64.79 1.2K
11:43 64.82 64.82 64.82 64.82 0.4K
11:44 64.82 64.85 64.82 64.85 0.4K
11:45 64.89 65.00 64.89 65.00 3.7K
11:46 65.02 65.04 65.02 65.04 0.7K
11:47 65.03 65.11 65.03 65.11 1.5K
11:49 65.11 65.11 65.11 65.11 0.4K
11:50 65.10 65.16 65.10 65.16 1.0K
11:51 65.18 65.18 65.18 65.18 0.3K
11:52 65.09 65.09 65.01 65.01 1.9K
11:53 65.09 65.16 65.09 65.16 0.4K
11:54 65.09 65.21 65.09 65.21 3.3K
11:55 65.21 65.21 65.21 65.21 0.8K
11:56 65.24 65.24 65.19 65.19 0.6K
11:57 65.19 65.19 65.19 65.19 0.7K
11:58 65.20 65.22 65.20 65.22 0.5K
11:59 65.20 65.20 65.20 65.19 0.2K
12:00 65.20 65.20 65.20 65.19 0.8K
12:01 65.19 65.27 65.19 65.27 1.4K
12:02 65.25 65.25 65.25 65.25 1.6K
12:06 65.34 65.34 65.34 65.34 0.5K
12:07 65.33 65.33 65.33 65.33 0.5K
12:08 65.29 65.29 65.29 65.29 0.5K
12:09 65.30 65.30 65.26 65.26 3.0K
12:10 65.26 65.26 65.26 65.26 0.4K
12:11 65.32 65.35 65.32 65.35 1.7K
12:12 65.35 65.35 65.35 65.35 0.4K
12:14 65.43 65.43 65.43 65.43 0.4K
12:15 65.34 65.34 65.34 65.34 0.2K
12:16 65.36 65.37 65.34 65.37 2.8K
12:17 65.35 65.35 65.34 65.33 1.5K
12:18 65.35 65.41 65.35 65.41 1.7K
12:19 65.42 65.42 65.42 65.42 1.0K
12:21 65.50 65.50 65.46 65.48 3.3K
12:22 65.50 65.54 65.50 65.54 0.9K
12:23 65.55 65.59 65.55 65.56 1.0K
12:24 65.56 65.57 65.56 65.57 0.7K
12:25 65.63 65.63 65.63 65.63 1.3K
12:26 65.63 65.63 65.63 65.63 0.3K
12:27 65.68 65.68 65.65 65.65 0.9K
12:28 65.64 65.64 65.64 65.64 0.4K
12:29 65.60 65.62 65.60 65.61 2.8K
12:30 65.65 65.65 65.57 65.58 4.4K
12:32 65.64 65.64 65.47 65.56 1.8K
12:33 65.56 65.56 65.52 65.52 0.5K
12:35 65.56 65.56 65.32 65.33 2.0K
12:36 65.38 65.48 65.38 65.47 1.4K
12:37 65.41 65.48 65.41 65.47 2.7K
12:42 65.51 65.51 65.51 65.51 1.3K
12:43 65.58 65.58 65.57 65.58 2.2K
12:44 65.58 65.58 65.57 65.57 1.4K
12:45 65.53 65.53 65.45 65.45 1.1K
12:46 65.49 65.49 65.48 65.48 0.6K
12:47 65.47 65.51 65.47 65.49 0.5K
12:48 65.48 65.48 65.48 65.48 0.2K
12:49 65.48 65.53 65.48 65.48 0.9K
12:51 65.48 65.48 65.48 65.47 0.2K
12:52 65.48 65.48 65.47 65.47 1.4K
12:53 65.47 65.47 65.47 65.47 0.9K
12:54 65.53 65.55 65.53 65.55 0.8K
12:55 65.54 65.54 65.54 65.54 1.5K
12:56 65.55 65.60 65.54 65.54 2.4K
12:57 65.50 65.50 65.50 65.50 0.3K
12:58 65.56 65.56 65.56 65.56 0.3K
12:59 65.56 65.63 65.56 65.63 0.5K
13:00 65.49 65.55 65.49 65.55 0.9K
13:02 65.51 65.51 65.51 65.51 0.2K
13:03 65.51 65.51 65.51 65.51 0.2K
13:04 65.62 65.62 65.58 65.58 2.4K
13:05 65.53 65.53 65.53 65.53 0.9K
13:07 65.54 65.54 65.54 65.54 0.1K
13:08 65.54 65.54 65.54 65.54 0.5K
13:09 65.53 65.53 65.53 65.53 0.9K
13:11 65.55 65.55 65.55 65.55 0.8K
13:12 65.52 65.52 65.47 65.47 1.4K
13:13 65.47 65.47 65.45 65.45 0.6K
13:14 65.43 65.43 65.43 65.43 1.3K
13:15 65.44 65.44 65.39 65.39 0.2K
13:16 65.39 65.45 65.39 65.45 1.1K
13:17 65.39 65.39 65.30 65.30 2.3K
13:18 65.29 65.29 65.16 65.16 1.5K
13:19 65.20 65.24 65.20 65.24 0.7K
13:20 65.27 65.30 65.25 65.30 2.6K
13:22 65.27 65.27 65.27 65.27 0.3K
13:23 65.21 65.21 65.21 65.21 1.3K
13:24 65.33 65.38 65.32 65.32 0.8K
13:25 65.27 65.27 65.27 65.27 0.7K
13:26 65.33 65.33 65.27 65.27 0.5K
13:27 65.33 65.33 65.33 65.33 0.2K
13:28 65.36 65.36 65.36 65.36 0.5K
13:29 65.38 65.38 65.38 65.38 0.4K
13:30 65.37 65.37 65.37 65.37 0.2K
13:31 65.37 65.37 65.37 65.36 1.5K
13:32 65.39 65.46 65.39 65.44 7.7K
13:33 65.41 65.46 65.41 65.46 1.6K
13:36 65.38 65.38 65.38 65.38 0.2K
13:37 65.35 65.35 65.35 65.35 1.0K
13:38 65.34 65.34 65.34 65.34 0.4K
13:39 65.34 65.34 65.34 65.34 0.9K
13:42 65.34 65.37 65.34 65.37 1.3K
13:43 65.34 65.38 65.34 65.38 1.0K
13:44 65.36 65.41 65.36 65.41 1.9K
13:45 65.49 65.50 65.48 65.48 1.7K
13:46 65.46 65.47 65.46 65.47 0.3K
13:47 65.46 65.46 65.46 65.46 0.6K
13:48 65.54 65.54 65.54 65.54 2.2K
13:49 65.55 65.55 65.47 65.47 1.2K
13:50 65.47 65.47 65.47 65.47 0.2K
13:51 65.39 65.39 65.39 65.39 0.8K
13:52 65.47 65.50 65.47 65.50 11.0K
13:53 65.52 65.54 65.52 65.54 1.4K
13:55 65.57 65.57 65.57 65.57 0.4K
13:57 65.55 65.55 65.55 65.55 0.2K
13:58 65.51 65.51 65.51 65.51 0.8K
13:59 65.54 65.54 65.54 65.54 0.3K
14:00 65.54 65.54 65.54 65.54 0.6K
14:01 65.55 65.55 65.55 65.55 0.8K
14:03 65.57 65.58 65.57 65.58 2.0K
14:04 65.56 65.56 65.56 65.56 0.4K
14:07 65.58 65.58 65.58 65.58 0.2K
14:08 65.52 65.62 65.52 65.59 1.2K
14:09 65.61 65.61 65.59 65.59 1.0K
14:11 65.61 65.61 65.61 65.61 0.8K
14:12 65.66 65.66 65.66 65.66 0.1K
14:13 65.69 65.70 65.69 65.70 1.8K
14:14 65.69 65.69 65.66 65.66 2.6K
14:15 65.66 65.66 65.63 65.63 1.7K
14:16 65.68 65.68 65.61 65.61 1.2K
14:18 65.63 65.65 65.63 65.65 2.0K
14:19 65.63 65.63 65.63 65.63 0.4K
14:20 65.58 65.58 65.56 65.56 1.6K
14:21 65.52 65.52 65.49 65.49 3.8K
14:24 65.55 65.55 65.55 65.55 0.5K
14:25 65.52 65.52 65.52 65.52 0.9K
14:27 65.51 65.51 65.51 65.51 0.3K
14:28 65.50 65.50 65.50 65.50 0.3K
14:29 65.50 65.50 65.50 65.50 0.2K
14:30 65.54 65.54 65.54 65.54 0.8K
14:31 65.52 65.52 65.52 65.52 0.5K
14:33 65.55 65.56 65.55 65.56 0.2K
14:34 65.52 65.53 65.52 65.53 0.9K
14:35 65.56 65.56 65.56 65.56 0.4K
14:36 65.53 65.53 65.53 65.53 0.8K
14:37 65.61 65.61 65.61 65.61 0.7K
14:38 65.61 65.61 65.60 65.60 1.1K
14:39 65.61 65.61 65.55 65.55 0.7K
14:40 65.62 65.62 65.60 65.60 0.3K
14:41 65.60 65.60 65.60 65.60 0.7K
14:42 65.59 65.59 65.59 65.59 2.3K
14:43 65.52 65.52 65.52 65.52 2.1K
14:45 65.39 65.44 65.38 65.44 0.9K
14:46 65.45 65.45 65.45 65.45 1.1K
14:48 65.45 65.45 65.45 65.45 0.4K
14:49 65.46 65.46 65.46 65.46 0.2K
14:50 65.42 65.53 65.42 65.53 4.3K
14:51 65.50 65.50 65.50 65.50 1.9K
14:54 65.50 65.50 65.50 65.50 1.3K
14:55 65.53 65.53 65.53 65.53 0.5K
14:56 65.52 65.52 65.50 65.50 1.8K
14:57 65.50 65.50 65.50 65.50 0.5K
14:59 65.46 65.47 65.46 65.47 1.3K
15:00 65.48 65.52 65.48 65.51 3.3K
15:01 65.50 65.51 65.44 65.51 2.3K
15:02 65.50 65.50 65.50 65.50 1.1K
15:03 65.47 65.47 65.44 65.44 0.6K
15:04 65.44 65.44 65.44 65.44 0.3K
15:05 65.51 65.51 65.51 65.51 12.0K
15:06 65.46 65.46 65.46 65.46 0.7K
15:07 65.46 65.46 65.46 65.46 0.4K
15:08 65.39 65.39 65.36 65.37 2.3K
15:09 65.37 65.37 65.34 65.34 0.8K
15:10 65.36 65.36 65.30 65.30 3.7K
15:12 65.30 65.30 65.30 65.30 0.6K
15:13 65.28 65.28 65.28 65.28 0.2K
15:14 65.40 65.40 65.34 65.34 15.3K
15:15 65.32 65.32 65.32 65.32 0.4K
15:16 65.29 65.29 65.29 65.29 1.7K
15:18 65.29 65.33 65.29 65.32 1.1K
15:19 65.35 65.35 65.35 65.35 0.6K
15:20 65.32 65.32 65.32 65.32 0.4K
15:21 65.32 65.34 65.29 65.29 1.5K
15:22 65.25 65.25 65.21 65.21 2.5K
15:23 65.18 65.24 65.18 65.22 3.2K
15:24 65.17 65.18 65.17 65.18 0.6K
15:25 65.16 65.21 65.14 65.16 1.7K
15:26 65.18 65.18 65.18 65.18 1.3K
15:27 65.18 65.18 65.18 65.18 1.5K
15:28 65.20 65.20 65.17 65.17 1.8K
15:29 65.20 65.32 65.20 65.30 3.8K
15:30 65.29 65.29 65.25 65.25 1.2K
15:31 65.25 65.28 65.25 65.28 0.8K
15:32 65.28 65.33 65.28 65.33 3.6K
15:33 65.33 65.33 65.33 65.33 1.1K
15:34 65.33 65.33 65.33 65.33 0.2K
15:35 65.35 65.40 65.35 65.40 2.5K
15:36 65.40 65.40 65.34 65.35 3.5K
15:37 65.34 65.35 65.34 65.34 2.4K
15:38 65.34 65.34 65.32 65.32 1.4K
15:39 65.30 65.30 65.29 65.29 0.4K
15:40 65.26 65.30 65.26 65.30 3.8K
15:41 65.30 65.30 65.26 65.26 2.1K
15:42 65.22 65.25 65.17 65.17 7.2K
15:43 65.20 65.20 65.17 65.17 2.2K
15:44 65.19 65.19 65.19 65.19 0.6K
15:45 65.24 65.26 65.24 65.26 2.8K
15:46 65.28 65.28 65.25 65.25 2.7K
15:47 65.26 65.28 65.25 65.26 6.5K
15:48 65.27 65.29 65.24 65.29 5.3K
15:49 65.31 65.31 65.31 65.31 0.5K
15:50 65.26 65.26 65.20 65.21 6.1K
15:51 65.14 65.17 65.14 65.17 1.2K
15:52 65.15 65.24 65.12 65.19 9.0K
15:53 65.15 65.16 65.13 65.13 3.0K
15:54 65.15 65.25 65.15 65.25 10.1K
15:55 65.19 65.21 65.18 65.20 11.6K
15:56 65.22 65.24 65.20 65.24 15.9K
15:57 65.24 65.26 65.21 65.21 15.0K
15:58 65.22 65.22 65.18 65.21 35.4K
15:59 65.19 65.25 65.17 65.18 294.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available