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 65.13 65.31 65.00 65.31 13.0K
09:31 65.32 65.33 65.32 65.33 0.4K
09:32 65.33 65.33 65.33 65.33 0.3K
09:33 65.64 65.64 65.64 65.64 2.2K
09:37 65.62 65.62 65.62 65.62 0.3K
09:39 65.50 65.50 65.50 65.50 1.2K
09:40 65.58 65.58 65.58 65.58 0.5K
09:44 65.64 65.76 65.64 65.76 2.3K
09:47 65.76 65.76 65.76 65.76 0.6K
09:49 65.52 65.53 65.52 65.53 1.2K
09:50 65.53 65.57 65.53 65.57 0.7K
09:53 65.45 65.50 65.45 65.49 1.8K
09:56 65.49 65.49 65.49 65.49 0.6K
09:58 65.48 65.48 65.48 65.47 0.2K
09:59 65.47 65.47 65.47 65.47 0.2K
10:00 65.48 65.56 65.48 65.56 0.7K
10:01 65.51 65.51 65.51 65.51 0.2K
10:02 65.49 65.49 65.47 65.47 1.0K
10:03 65.45 65.45 65.45 65.45 0.1K
10:04 65.46 65.46 65.46 65.46 0.7K
10:05 65.50 65.50 65.50 65.50 0.9K
10:08 65.43 65.43 65.37 65.43 0.7K
10:11 65.37 65.37 65.37 65.37 3.2K
10:15 65.24 65.24 65.24 65.24 0.2K
10:16 65.25 65.25 65.25 65.25 1.2K
10:19 65.14 65.14 65.14 65.14 0.5K
10:21 65.10 65.10 65.10 65.10 0.2K
10:22 65.13 65.17 65.11 65.11 1.5K
10:26 65.20 65.20 65.20 65.20 1.1K
10:27 65.18 65.18 65.18 65.18 0.7K
10:30 65.01 65.01 64.92 64.92 1.7K
10:32 64.91 64.91 64.68 64.68 1.1K
10:34 64.93 64.93 64.93 64.93 1.6K
10:36 64.88 64.88 64.88 64.88 0.4K
10:37 64.91 64.91 64.91 64.91 0.3K
10:39 65.03 65.03 65.03 65.03 0.7K
10:40 65.04 65.07 65.04 65.07 1.0K
10:41 65.02 65.02 65.02 65.02 0.5K
10:42 64.98 64.98 64.98 64.98 0.2K
10:43 64.95 64.95 64.93 64.93 1.4K
10:45 64.66 64.66 64.66 64.66 0.2K
10:48 64.79 64.79 64.79 64.79 0.3K
10:49 64.78 64.78 64.78 64.78 0.4K
10:51 64.73 64.73 64.73 64.73 0.5K
10:52 64.67 64.67 64.67 64.67 0.2K
10:53 64.73 64.80 64.73 64.80 1.1K
10:55 64.69 64.69 64.69 64.69 0.4K
10:58 64.68 64.68 64.68 64.68 0.4K
10:59 64.51 64.51 64.51 64.51 1.2K
11:02 64.51 64.51 64.51 64.51 0.5K
11:03 64.59 64.59 64.59 64.59 0.4K
11:05 64.50 64.50 64.50 64.50 1.1K
11:07 64.50 64.50 64.50 64.50 0.2K
11:08 64.51 64.51 64.42 64.44 15.5K
11:11 64.43 64.43 64.43 64.43 0.3K
11:13 64.44 64.44 64.44 64.44 0.4K
11:16 64.39 64.39 64.33 64.33 0.7K
11:17 64.31 64.34 64.26 64.26 0.8K
11:19 64.26 64.26 64.26 64.26 0.3K
11:20 64.34 64.34 64.34 64.34 0.7K
11:21 64.43 64.45 64.43 64.45 2.5K
11:22 64.42 64.42 64.42 64.42 0.2K
11:23 64.48 64.48 64.48 64.47 0.2K
11:24 64.44 64.44 64.44 64.44 0.4K
11:25 64.48 64.48 64.48 64.48 0.2K
11:26 64.37 64.44 64.37 64.44 0.8K
11:28 64.46 64.54 64.46 64.54 1.0K
11:29 64.54 64.54 64.54 64.54 0.1K
11:30 64.52 64.52 64.52 64.52 0.2K
11:31 64.66 64.66 64.66 64.66 0.9K
11:32 64.64 64.64 64.64 64.64 0.2K
11:33 64.66 64.66 64.64 64.65 1.1K
11:34 64.57 64.57 64.57 64.57 0.1K
11:36 64.57 64.57 64.57 64.57 0.4K
11:38 64.61 64.61 64.53 64.53 1.8K
11:39 64.71 64.71 64.71 64.71 0.8K
11:40 64.73 64.73 64.66 64.66 1.6K
11:45 64.65 64.73 64.65 64.73 0.4K
11:47 64.75 64.75 64.75 64.75 0.5K
11:49 64.74 64.74 64.74 64.74 0.6K
11:52 64.80 64.80 64.80 64.80 0.2K
11:53 64.79 64.86 64.77 64.86 1.0K
11:54 64.80 64.80 64.80 64.80 0.9K
11:57 64.80 64.80 64.80 64.80 0.4K
11:59 64.75 64.75 64.75 64.75 0.3K
12:00 64.85 64.85 64.85 64.85 0.8K
12:05 64.86 64.86 64.86 64.86 0.1K
12:06 64.87 64.89 64.87 64.89 1.0K
12:09 64.84 64.85 64.84 64.85 1.2K
12:10 64.89 64.89 64.89 64.89 0.7K
12:11 64.85 64.85 64.85 64.85 0.9K
12:12 64.78 64.78 64.78 64.78 0.7K
12:16 64.75 64.80 64.75 64.75 3.6K
12:17 64.70 64.70 64.70 64.70 0.4K
12:18 64.69 64.69 64.69 64.69 2.3K
12:22 64.69 64.69 64.67 64.67 0.7K
12:23 64.68 64.69 64.66 64.66 1.1K
12:24 64.63 64.63 64.63 64.63 0.2K
12:25 64.66 64.66 64.66 64.66 0.2K
12:26 64.66 64.66 64.66 64.66 0.4K
12:27 64.67 64.67 64.67 64.67 1.4K
12:30 64.67 64.68 64.65 64.65 1.0K
12:31 64.64 64.67 64.64 64.67 0.5K
12:32 64.58 64.58 64.58 64.58 1.9K
12:33 64.60 64.60 64.59 64.59 0.8K
12:36 64.62 64.62 64.59 64.58 0.5K
12:37 64.59 64.59 64.59 64.58 0.4K
12:38 64.53 64.54 64.53 64.54 0.5K
12:39 64.53 64.54 64.50 64.50 1.7K
12:40 64.46 64.46 64.46 64.46 0.5K
12:41 64.54 64.61 64.54 64.61 2.3K
12:42 64.56 64.56 64.56 64.56 0.3K
12:44 64.53 64.53 64.53 64.53 0.3K
12:45 64.56 64.56 64.56 64.56 0.4K
12:46 64.56 64.56 64.56 64.56 0.2K
12:50 64.56 64.68 64.56 64.68 2.8K
12:53 64.71 64.74 64.71 64.74 0.6K
12:55 64.74 64.74 64.74 64.74 0.3K
12:56 64.71 64.71 64.71 64.71 0.4K
12:57 64.72 64.72 64.72 64.72 0.4K
12:59 64.65 64.65 64.65 64.65 1.0K
13:01 64.64 64.66 64.61 64.61 0.8K
13:02 64.65 64.65 64.63 64.63 0.5K
13:06 64.72 64.72 64.72 64.72 0.9K
13:08 64.69 64.69 64.69 64.69 0.3K
13:09 64.67 64.74 64.67 64.74 1.7K
13:10 64.68 64.68 64.68 64.68 1.0K
13:13 64.66 64.66 64.66 64.66 0.2K
13:14 64.62 64.66 64.62 64.66 0.4K
13:15 64.66 64.66 64.66 64.66 1.0K
13:18 64.66 64.66 64.66 64.66 0.2K
13:20 64.60 64.60 64.59 64.60 0.9K
13:21 64.59 64.59 64.59 64.59 0.2K
13:22 64.62 64.62 64.62 64.62 0.4K
13:23 64.58 64.62 64.58 64.62 0.7K
13:25 64.66 64.66 64.66 64.66 0.3K
13:26 64.62 64.62 64.62 64.62 0.2K
13:27 64.58 64.64 64.58 64.61 0.7K
13:28 64.51 64.57 64.51 64.57 1.3K
13:30 64.61 64.61 64.61 64.61 0.8K
13:31 64.56 64.56 64.56 64.56 1.5K
13:32 64.52 64.61 64.52 64.61 0.8K
13:33 64.59 64.60 64.59 64.60 1.1K
13:34 64.58 64.58 64.58 64.58 0.6K
13:35 64.58 64.62 64.58 64.58 0.9K
13:36 64.58 64.58 64.58 64.58 0.5K
13:39 64.59 64.59 64.59 64.59 0.1K
13:40 64.65 64.65 64.65 64.65 2.1K
13:42 64.62 64.66 64.62 64.65 1.8K
13:46 64.78 64.78 64.73 64.74 9.1K
13:47 64.73 64.73 64.73 64.73 1.4K
13:50 64.76 64.82 64.76 64.82 1.2K
13:51 64.79 64.79 64.79 64.79 1.7K
13:53 64.84 64.84 64.84 64.84 0.7K
13:55 64.80 64.80 64.80 64.80 1.1K
13:57 64.83 64.87 64.83 64.87 1.3K
13:58 64.90 64.90 64.90 64.90 0.9K
14:00 64.93 64.93 64.93 64.93 1.0K
14:01 64.94 64.94 64.94 64.94 0.3K
14:02 64.95 64.95 64.95 64.95 0.7K
14:03 64.91 64.91 64.91 64.91 0.4K
14:04 64.94 64.96 64.94 64.94 0.7K
14:05 64.94 64.94 64.93 64.93 2.4K
14:06 64.90 64.90 64.90 64.90 0.6K
14:07 64.90 64.90 64.90 64.90 1.4K
14:08 64.83 64.83 64.83 64.83 1.0K
14:11 64.81 64.81 64.81 64.81 0.5K
14:12 64.76 64.76 64.76 64.76 0.4K
14:14 64.78 64.79 64.78 64.79 0.9K
14:15 64.78 64.78 64.78 64.78 0.9K
14:16 64.75 64.75 64.71 64.71 0.9K
14:17 64.71 64.71 64.71 64.71 0.4K
14:19 64.71 64.73 64.71 64.73 3.3K
14:20 64.73 64.73 64.65 64.65 1.1K
14:21 64.62 64.62 64.60 64.60 0.6K
14:22 64.62 64.62 64.62 64.62 0.3K
14:24 64.63 64.63 64.63 64.63 0.1K
14:25 64.63 64.63 64.58 64.63 1.4K
14:26 64.63 64.67 64.58 64.58 0.6K
14:27 64.57 64.62 64.57 64.62 12.5K
14:29 64.69 64.72 64.69 64.72 1.4K
14:30 64.69 64.69 64.69 64.69 1.3K
14:34 64.71 64.75 64.71 64.75 2.1K
14:35 64.74 64.78 64.74 64.78 1.7K
14:36 64.82 64.82 64.82 64.82 1.2K
14:37 64.95 64.95 64.95 64.95 1.4K
14:43 64.92 64.92 64.87 64.87 2.0K
14:44 64.87 64.87 64.87 64.87 0.5K
14:45 64.80 64.80 64.80 64.80 1.5K
14:49 64.77 64.80 64.77 64.80 1.6K
14:50 64.82 64.82 64.82 64.82 0.7K
14:53 64.88 64.88 64.88 64.88 0.6K
14:54 64.88 64.89 64.88 64.89 1.0K
14:55 64.94 64.94 64.92 64.94 0.6K
14:56 64.92 64.94 64.92 64.94 1.9K
14:57 64.96 64.96 64.96 64.96 0.8K
14:58 64.97 64.97 64.94 64.94 0.8K
14:59 64.95 64.95 64.95 64.94 0.2K
15:00 64.93 64.95 64.93 64.94 1.2K
15:01 64.97 64.97 64.95 64.95 0.8K
15:02 64.96 64.96 64.96 64.96 0.3K
15:03 65.00 65.00 65.00 65.00 3.0K
15:04 65.02 65.02 65.02 65.02 0.8K
15:05 65.02 65.02 65.01 65.01 1.3K
15:07 64.90 64.91 64.90 64.91 0.5K
15:08 64.88 64.88 64.88 64.88 0.6K
15:10 64.84 64.84 64.84 64.84 0.6K
15:12 64.80 64.80 64.80 64.80 0.5K
15:13 64.70 64.79 64.70 64.76 1.4K
15:14 64.71 64.73 64.71 64.72 0.6K
15:15 64.75 64.78 64.75 64.78 1.8K
15:16 64.79 64.79 64.79 64.79 1.8K
15:17 64.80 64.80 64.80 64.80 0.1K
15:18 64.80 64.80 64.80 64.80 0.4K
15:19 64.80 64.87 64.80 64.87 2.6K
15:20 64.89 64.91 64.89 64.91 0.6K
15:21 64.91 64.92 64.89 64.92 4.1K
15:23 64.89 64.89 64.89 64.89 0.5K
15:25 64.92 64.95 64.92 64.94 1.6K
15:27 64.93 64.99 64.93 64.99 2.9K
15:28 65.01 65.01 65.01 65.01 0.5K
15:29 64.96 64.96 64.93 64.93 2.3K
15:30 64.91 64.96 64.91 64.96 0.9K
15:31 64.98 64.98 64.98 64.98 0.8K
15:32 65.01 65.01 65.01 65.01 1.1K
15:33 65.03 65.03 65.03 65.03 0.4K
15:34 65.03 65.03 65.03 65.03 0.8K
15:35 65.04 65.05 65.03 65.03 2.3K
15:36 65.00 65.00 64.98 64.98 1.9K
15:37 65.03 65.03 65.03 65.03 0.4K
15:38 65.01 65.03 65.01 65.02 1.2K
15:39 65.06 65.06 65.05 65.05 1.8K
15:40 65.07 65.10 65.07 65.10 1.2K
15:41 65.08 65.10 65.08 65.10 1.9K
15:42 65.02 65.05 65.02 65.04 0.9K
15:43 65.02 65.05 65.02 65.03 0.6K
15:44 65.03 65.04 65.03 65.04 0.9K
15:45 65.01 65.01 65.00 65.00 0.7K
15:46 64.98 65.01 64.98 65.01 2.7K
15:47 65.02 65.04 65.01 65.04 3.5K
15:48 65.00 65.00 65.00 65.00 2.0K
15:49 64.99 65.01 64.99 65.01 1.0K
15:50 65.01 65.01 64.96 64.96 3.1K
15:51 64.92 64.92 64.92 64.92 1.2K
15:52 64.93 64.93 64.89 64.89 2.4K
15:53 64.87 64.89 64.81 64.83 2.7K
15:54 64.90 64.92 64.78 64.83 12.6K
15:55 64.80 64.88 64.80 64.80 8.6K
15:56 64.80 64.83 64.77 64.80 6.1K
15:57 64.80 64.82 64.77 64.80 9.2K
15:58 64.80 64.81 64.77 64.78 19.8K
15:59 64.80 64.82 64.76 64.79 194.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available