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 63.56 63.88 63.56 63.88 17.4K
09:32 63.92 63.92 63.92 63.92 0.1K
09:33 63.94 63.94 63.94 63.94 0.4K
09:34 63.64 63.64 63.64 63.64 2.1K
09:35 63.92 63.92 63.92 63.92 0.1K
09:37 63.94 63.94 63.94 63.94 0.1K
09:38 63.91 63.91 63.91 63.91 1.0K
09:43 63.91 63.91 63.76 63.76 0.9K
09:45 63.73 63.73 63.71 63.71 1.5K
09:46 63.79 63.79 63.79 63.79 0.3K
09:47 63.80 63.81 63.80 63.81 0.8K
09:48 63.90 63.90 63.90 63.90 1.5K
09:49 63.94 63.94 63.94 63.94 0.3K
09:50 63.99 63.99 63.98 63.98 0.7K
09:51 64.15 64.15 64.15 64.15 0.8K
09:53 63.95 63.95 63.95 63.95 0.3K
09:55 63.90 63.90 63.90 63.90 0.4K
09:57 64.12 64.12 64.12 64.12 0.4K
09:58 64.16 64.16 64.16 64.16 0.4K
09:59 64.16 64.21 64.16 64.21 1.6K
10:00 64.12 64.12 64.12 64.12 0.7K
10:01 64.07 64.07 64.07 64.07 3.6K
10:02 64.07 64.07 64.07 64.07 0.8K
10:04 64.10 64.10 64.10 64.10 0.8K
10:06 64.08 64.15 64.08 64.15 1.6K
10:07 64.17 64.25 64.17 64.25 1.5K
10:08 64.18 64.18 64.18 64.18 1.2K
10:09 64.18 64.18 64.14 64.14 2.7K
10:10 64.18 64.22 64.18 64.22 0.6K
10:13 64.24 64.29 64.24 64.29 0.6K
10:14 64.33 64.33 64.33 64.33 0.5K
10:17 64.28 64.28 64.28 64.28 1.0K
10:19 64.22 64.22 64.22 64.22 1.5K
10:20 64.22 64.22 64.22 64.22 0.6K
10:21 64.31 64.31 64.31 64.31 0.2K
10:22 64.37 64.37 64.37 64.37 0.5K
10:25 64.46 64.47 64.46 64.47 0.9K
10:26 64.50 64.50 64.50 64.50 0.9K
10:27 64.57 64.57 64.57 64.57 1.6K
10:33 64.58 64.58 64.58 64.58 0.4K
10:35 64.49 64.49 64.49 64.49 1.3K
10:36 64.49 64.49 64.49 64.49 0.4K
10:38 64.40 64.40 64.40 64.40 1.4K
10:42 64.22 64.31 64.22 64.31 2.5K
10:44 64.37 64.37 64.37 64.37 2.0K
10:47 64.34 64.34 64.34 64.33 0.3K
10:48 64.34 64.34 64.34 64.34 0.6K
10:49 64.34 64.34 64.34 64.34 0.3K
10:51 64.27 64.27 64.27 64.27 2.2K
10:54 64.16 64.16 64.16 64.16 0.2K
10:55 64.14 64.14 64.14 64.14 0.1K
10:56 64.20 64.20 64.20 64.20 1.2K
10:59 64.24 64.24 64.24 64.24 1.2K
11:04 64.27 64.27 64.27 64.27 0.9K
11:05 64.29 64.29 64.29 64.29 1.7K
11:08 64.33 64.33 64.33 64.33 2.4K
11:10 64.34 64.34 64.34 64.34 0.7K
11:11 64.38 64.38 64.32 64.32 1.1K
11:14 64.24 64.24 64.24 64.24 1.1K
11:19 64.32 64.32 64.32 64.32 1.4K
11:20 64.35 64.35 64.35 64.35 1.6K
11:25 64.35 64.35 64.35 64.35 3.0K
11:26 64.35 64.35 64.35 64.35 0.9K
11:28 64.41 64.41 64.41 64.41 1.1K
11:29 64.39 64.39 64.39 64.39 1.1K
11:35 64.40 64.40 64.40 64.40 0.4K
11:37 64.42 64.42 64.42 64.42 0.4K
11:38 64.48 64.48 64.48 64.48 0.4K
11:40 64.50 64.50 64.50 64.50 0.5K
11:41 64.46 64.46 64.46 64.46 0.3K
11:42 64.50 64.50 64.43 64.43 0.6K
11:43 64.42 64.42 64.42 64.42 0.5K
11:45 64.41 64.41 64.41 64.41 0.7K
11:46 64.38 64.38 64.37 64.37 1.1K
11:47 64.40 64.40 64.40 64.40 0.4K
11:48 64.40 64.40 64.40 64.40 0.5K
11:50 64.34 64.35 64.34 64.35 2.5K
11:53 64.35 64.35 64.35 64.35 2.7K
11:56 64.32 64.32 64.32 64.32 0.4K
11:57 64.34 64.34 64.34 64.34 1.4K
12:01 64.37 64.37 64.37 64.37 0.2K
12:02 64.45 64.45 64.45 64.45 0.9K
12:06 64.31 64.31 64.31 64.31 1.6K
12:07 64.31 64.31 64.31 64.31 1.5K
12:08 64.29 64.29 64.28 64.28 4.8K
12:10 64.24 64.24 64.17 64.17 1.0K
12:11 64.27 64.27 64.27 64.27 1.0K
12:19 64.30 64.30 64.21 64.21 3.0K
12:20 64.25 64.27 64.25 64.26 1.3K
12:23 64.28 64.28 64.28 64.28 1.5K
12:30 64.33 64.33 64.33 64.33 0.5K
12:31 64.34 64.34 64.34 64.34 0.2K
12:33 64.34 64.38 64.34 64.38 3.1K
12:39 64.28 64.28 64.28 64.28 2.3K
12:42 64.25 64.25 64.25 64.25 1.6K
12:46 64.13 64.13 64.13 64.13 0.1K
12:48 64.13 64.13 64.13 64.13 0.3K
12:50 64.20 64.20 64.20 64.20 1.1K
12:52 64.22 64.22 64.22 64.22 0.5K
12:54 64.30 64.33 64.27 64.27 1.4K
12:59 64.37 64.37 64.37 64.37 0.4K
13:00 64.34 64.34 64.34 64.34 1.3K
13:04 64.35 64.35 64.35 64.35 0.4K
13:07 64.39 64.39 64.39 64.39 0.7K
13:08 64.36 64.36 64.35 64.35 3.0K
13:16 64.35 64.37 64.35 64.36 4.7K
13:21 64.33 64.33 64.33 64.33 0.6K
13:24 64.34 64.34 64.34 64.34 2.9K
13:29 64.29 64.29 64.29 64.29 0.5K
13:31 64.25 64.25 64.25 64.25 0.9K
13:33 64.23 64.25 64.23 64.25 0.8K
13:35 64.19 64.19 64.19 64.19 0.1K
13:36 64.23 64.23 64.21 64.21 0.4K
13:37 64.19 64.19 64.18 64.18 0.5K
13:38 64.11 64.11 64.11 64.11 0.5K
13:40 64.10 64.10 64.10 64.10 0.6K
13:41 64.05 64.05 64.05 64.05 1.0K
13:42 63.99 63.99 63.99 63.99 3.0K
13:43 64.00 64.00 64.00 64.00 0.3K
13:44 64.04 64.04 64.04 64.04 0.7K
13:45 64.09 64.09 64.09 64.09 0.4K
13:46 64.11 64.11 64.11 64.11 0.5K
13:49 64.12 64.12 64.12 64.12 1.1K
13:51 64.07 64.07 64.06 64.06 0.9K
13:52 64.11 64.11 64.11 64.11 1.9K
13:59 64.19 64.19 64.19 64.19 1.6K
14:02 64.32 64.32 64.32 64.32 0.4K
14:06 64.32 64.32 64.32 64.32 0.5K
14:07 64.31 64.32 64.31 64.32 1.1K
14:08 64.30 64.30 64.30 64.30 0.3K
14:09 64.33 64.33 64.33 64.33 2.5K
14:10 64.27 64.31 64.25 64.31 6.7K
14:11 64.28 64.28 64.28 64.28 0.6K
14:12 64.29 64.31 64.29 64.31 0.9K
14:14 64.29 64.29 64.29 64.29 0.9K
14:17 64.28 64.28 64.28 64.28 0.6K
14:22 64.26 64.26 64.26 64.26 1.1K
14:23 64.26 64.26 64.26 64.26 0.3K
14:24 64.28 64.28 64.28 64.28 0.2K
14:25 64.30 64.32 64.30 64.32 1.0K
14:27 64.29 64.29 64.29 64.29 0.6K
14:28 64.25 64.25 64.25 64.25 1.6K
14:29 64.25 64.25 64.25 64.25 0.2K
14:30 64.30 64.30 64.30 64.30 0.5K
14:31 64.33 64.33 64.33 64.33 1.4K
14:36 64.41 64.42 64.41 64.42 1.7K
14:38 64.39 64.39 64.39 64.39 1.0K
14:41 64.42 64.42 64.42 64.42 1.5K
14:47 64.43 64.43 64.43 64.43 0.6K
14:48 64.40 64.40 64.40 64.40 0.9K
14:50 64.38 64.38 64.38 64.38 0.8K
14:53 64.41 64.41 64.41 64.41 0.9K
14:54 64.41 64.41 64.41 64.41 0.5K
14:55 64.42 64.42 64.42 64.42 0.7K
14:57 64.41 64.41 64.38 64.38 2.3K
14:58 64.38 64.38 64.38 64.38 1.0K
14:59 64.38 64.38 64.28 64.28 5.5K
15:00 64.34 64.34 64.26 64.26 1.0K
15:02 64.28 64.29 64.23 64.23 4.9K
15:06 64.12 64.12 64.11 64.11 1.6K
15:07 64.13 64.13 64.06 64.06 1.1K
15:10 64.23 64.23 64.23 64.23 0.6K
15:11 64.22 64.22 64.15 64.15 0.6K
15:13 64.23 64.23 64.23 64.22 0.9K
15:15 64.31 64.31 64.31 64.31 1.0K
15:16 64.35 64.38 64.35 64.38 5.0K
15:22 64.29 64.29 64.29 64.29 0.7K
15:23 64.34 64.34 64.34 64.34 0.8K
15:25 64.34 64.34 64.31 64.31 0.5K
15:26 64.31 64.31 64.31 64.31 2.4K
15:28 64.29 64.29 64.27 64.29 2.4K
15:31 64.27 64.27 64.24 64.24 4.7K
15:33 64.27 64.27 64.23 64.23 1.2K
15:34 64.28 64.28 64.28 64.28 1.2K
15:35 64.14 64.14 64.14 64.14 6.8K
15:36 64.13 64.13 64.13 64.13 0.6K
15:37 64.13 64.13 64.13 64.13 0.3K
15:38 64.13 64.13 64.04 64.04 1.3K
15:39 64.04 64.11 64.04 64.05 4.5K
15:40 64.05 64.05 64.03 64.05 0.4K
15:41 63.98 64.03 63.98 64.03 0.4K
15:42 64.03 64.03 64.00 64.03 2.6K
15:43 64.00 64.02 64.00 64.02 1.5K
15:44 64.02 64.02 63.96 63.96 2.9K
15:45 63.95 63.99 63.95 63.99 1.6K
15:46 63.98 63.98 63.98 63.98 2.2K
15:47 63.96 63.99 63.96 63.99 2.1K
15:48 64.06 64.06 64.06 64.06 1.2K
15:49 64.09 64.12 64.09 64.12 2.8K
15:50 64.09 64.09 64.06 64.06 3.9K
15:51 64.07 64.11 64.07 64.11 1.9K
15:52 64.09 64.13 64.09 64.13 3.9K
15:53 64.15 64.16 64.14 64.14 1.8K
15:54 64.13 64.13 64.08 64.13 4.9K
15:55 64.13 64.16 64.13 64.13 3.7K
15:56 64.16 64.16 64.11 64.13 6.6K
15:57 64.09 64.09 64.06 64.06 5.8K
15:58 64.08 64.09 64.05 64.09 15.1K
15:59 64.09 64.09 64.03 64.06 175.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available