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 64.80 65.00 64.75 65.00 18.6K
09:31 64.75 64.75 64.75 64.75 0.3K
09:32 64.75 64.75 64.55 64.75 2.0K
09:34 64.74 64.90 64.74 64.80 4.8K
09:35 65.05 65.11 65.05 65.11 3.2K
09:36 65.19 65.25 65.19 65.25 2.5K
09:37 65.37 65.43 65.26 65.41 1.5K
09:38 65.32 65.45 65.12 65.12 3.7K
09:39 65.12 65.12 64.97 64.97 2.6K
09:40 64.95 65.09 64.95 65.06 4.7K
09:41 64.83 65.12 64.83 65.12 2.7K
09:42 65.01 65.19 65.01 65.19 1.4K
09:44 65.06 65.31 65.06 65.31 2.3K
09:45 65.31 65.31 65.15 65.15 4.3K
09:47 64.89 64.89 64.89 64.89 1.6K
09:48 65.03 65.03 65.03 65.03 0.2K
09:49 65.03 65.03 64.93 64.93 3.1K
09:53 64.92 64.92 64.92 64.92 0.8K
09:55 64.79 64.79 64.71 64.71 3.7K
09:56 64.79 64.79 64.79 64.79 0.2K
09:57 64.72 64.72 64.65 64.65 2.1K
09:58 64.61 64.68 64.56 64.56 1.5K
09:59 64.55 64.55 64.55 64.55 1.9K
10:00 64.63 64.66 64.63 64.66 2.3K
10:01 64.64 64.64 64.64 64.64 1.2K
10:02 64.54 64.54 64.45 64.45 1.0K
10:03 64.54 64.54 64.54 64.54 1.6K
10:07 64.68 64.68 64.68 64.68 0.8K
10:08 64.61 64.61 64.61 64.61 0.7K
10:10 64.78 64.81 64.78 64.81 2.0K
10:11 65.00 65.08 65.00 65.08 1.9K
10:12 65.04 65.04 65.02 65.02 0.2K
10:13 65.03 65.03 65.03 65.03 0.7K
10:14 65.00 65.07 65.00 65.07 1.4K
10:15 65.10 65.10 65.03 65.05 3.1K
10:16 64.98 65.04 64.93 65.03 3.3K
10:17 65.05 65.05 64.91 64.91 2.3K
10:18 64.93 64.93 64.93 64.93 1.1K
10:19 64.92 64.93 64.92 64.93 1.3K
10:20 64.93 64.93 64.93 64.93 1.2K
10:22 64.95 64.95 64.92 64.92 0.9K
10:23 64.87 64.87 64.85 64.85 0.6K
10:24 64.89 64.89 64.89 64.89 0.3K
10:25 64.79 64.79 64.79 64.79 0.5K
10:26 64.81 64.85 64.81 64.85 1.2K
10:27 64.77 64.79 64.77 64.79 0.9K
10:28 64.81 64.81 64.79 64.79 1.9K
10:29 64.83 64.83 64.83 64.83 0.5K
10:30 64.83 64.88 64.79 64.79 1.4K
10:31 64.79 64.79 64.79 64.79 0.7K
10:32 64.75 64.80 64.75 64.80 4.6K
10:35 64.79 64.79 64.79 64.79 1.2K
10:36 64.89 65.00 64.85 65.00 7.9K
10:37 64.95 64.95 64.95 64.95 0.6K
10:38 64.96 64.96 64.96 64.96 0.8K
10:39 64.92 64.97 64.92 64.97 1.1K
10:40 64.98 65.01 64.88 64.88 9.2K
10:41 64.89 64.90 64.88 64.88 1.2K
10:42 64.91 64.91 64.81 64.81 1.8K
10:44 64.70 64.70 64.70 64.70 0.4K
10:45 64.73 64.73 64.73 64.73 0.8K
10:47 64.76 64.80 64.76 64.80 1.5K
10:49 64.78 64.78 64.78 64.78 0.8K
10:50 64.77 64.77 64.77 64.77 0.4K
10:51 64.71 64.71 64.59 64.59 1.7K
10:52 64.68 64.68 64.68 64.68 0.4K
10:53 64.62 64.62 64.50 64.50 0.7K
10:54 64.30 64.30 64.30 64.30 0.7K
10:55 64.40 64.43 64.37 64.37 1.4K
10:59 64.37 64.38 64.37 64.38 0.8K
11:00 64.37 64.37 64.37 64.37 0.5K
11:02 64.43 64.43 64.43 64.43 0.5K
11:03 64.45 64.45 64.45 64.45 0.7K
11:04 64.45 64.45 64.45 64.45 0.5K
11:05 64.49 64.49 64.49 64.49 0.5K
11:06 64.49 64.54 64.49 64.54 0.5K
11:08 64.65 64.65 64.65 64.65 0.8K
11:12 64.63 64.63 64.63 64.63 0.5K
11:13 64.62 64.62 64.62 64.62 0.1K
11:14 64.61 64.61 64.58 64.58 1.4K
11:15 64.55 64.55 64.45 64.45 2.4K
11:16 64.50 64.50 64.50 64.50 0.8K
11:18 64.49 64.49 64.49 64.49 3.6K
11:20 64.51 64.51 64.51 64.51 0.9K
11:21 64.43 64.43 64.41 64.41 1.5K
11:22 64.43 64.43 64.43 64.43 0.3K
11:23 64.45 64.49 64.45 64.49 1.5K
11:25 64.52 64.52 64.52 64.52 1.5K
11:26 64.53 64.56 64.53 64.56 1.1K
11:27 64.53 64.53 64.53 64.53 0.5K
11:28 64.62 64.62 64.62 64.61 1.2K
11:29 64.62 64.62 64.62 64.61 1.8K
11:30 64.55 64.64 64.55 64.64 7.0K
11:31 64.65 64.65 64.65 64.65 0.3K
11:32 64.60 64.60 64.60 64.60 0.5K
11:33 64.55 64.55 64.50 64.50 1.3K
11:35 64.51 64.51 64.51 64.51 0.6K
11:36 64.57 64.57 64.57 64.57 1.0K
11:37 64.51 64.51 64.51 64.51 0.3K
11:39 64.59 64.59 64.55 64.55 0.9K
11:40 64.59 64.59 64.59 64.59 0.8K
11:41 64.63 64.73 64.63 64.73 3.1K
11:42 64.73 64.73 64.73 64.73 4.8K
11:43 64.75 64.75 64.75 64.75 1.2K
11:44 64.80 64.80 64.80 64.80 0.2K
11:45 64.80 64.80 64.80 64.80 0.2K
11:46 64.76 64.76 64.76 64.76 0.5K
11:47 64.76 64.76 64.73 64.73 1.3K
11:48 64.78 64.80 64.78 64.80 1.1K
11:49 64.80 64.82 64.80 64.82 0.6K
11:50 64.79 64.79 64.79 64.79 1.6K
11:51 64.70 64.70 64.70 64.69 0.4K
11:52 64.62 64.62 64.62 64.62 0.8K
11:53 64.52 64.52 64.47 64.47 1.6K
11:55 64.41 64.41 64.41 64.41 0.9K
11:56 64.37 64.41 64.37 64.41 1.2K
11:57 64.46 64.46 64.46 64.46 0.7K
11:58 64.49 64.49 64.49 64.49 0.3K
12:01 64.48 64.48 64.40 64.47 0.7K
12:02 64.44 64.44 64.37 64.36 1.4K
12:03 64.37 64.37 64.37 64.36 0.7K
12:05 64.39 64.39 64.37 64.37 0.5K
12:06 64.39 64.39 64.39 64.39 1.4K
12:07 64.46 64.46 64.46 64.46 0.2K
12:08 64.45 64.45 64.36 64.36 1.2K
12:09 64.34 64.37 64.34 64.37 1.4K
12:10 64.29 64.31 64.20 64.31 2.8K
12:11 64.30 64.30 64.30 64.30 0.4K
12:14 64.29 64.29 64.29 64.29 0.8K
12:15 64.29 64.29 64.29 64.29 0.2K
12:16 64.20 64.20 64.20 64.20 0.3K
12:19 64.21 64.28 64.21 64.28 0.6K
12:20 64.27 64.27 64.27 64.27 0.2K
12:21 64.24 64.24 64.24 64.24 0.3K
12:22 64.28 64.28 64.28 64.28 0.1K
12:23 64.28 64.28 64.28 64.28 0.2K
12:24 64.28 64.28 64.28 64.28 0.4K
12:25 64.28 64.28 64.28 64.28 1.0K
12:26 64.24 64.24 64.24 64.24 1.6K
12:27 64.25 64.29 64.25 64.28 4.4K
12:28 64.29 64.29 64.29 64.29 0.3K
12:29 64.28 64.28 64.28 64.28 0.5K
12:30 64.28 64.28 64.28 64.28 0.4K
12:31 64.28 64.28 64.28 64.28 0.4K
12:32 64.32 64.37 64.32 64.36 2.0K
12:34 64.26 64.26 64.26 64.26 1.5K
12:35 64.24 64.24 64.24 64.24 0.4K
12:36 64.15 64.17 64.14 64.14 5.2K
12:37 64.11 64.11 64.11 64.11 0.2K
12:38 64.12 64.21 64.12 64.21 3.4K
12:39 64.21 64.21 64.21 64.21 1.1K
12:40 64.20 64.20 64.20 64.20 1.9K
12:41 64.19 64.29 64.19 64.29 1.6K
12:42 64.34 64.37 64.34 64.37 0.9K
12:43 64.38 64.38 64.34 64.34 2.6K
12:44 64.34 64.34 64.34 64.34 1.5K
12:45 64.34 64.34 64.34 64.34 0.6K
12:46 64.34 64.34 64.34 64.34 0.4K
12:48 64.33 64.33 64.33 64.33 0.4K
12:49 64.32 64.32 64.32 64.32 0.5K
12:50 64.48 64.53 64.46 64.53 24.7K
12:51 64.50 64.62 64.50 64.62 5.7K
12:52 64.59 64.71 64.59 64.71 0.6K
12:53 64.70 64.70 64.70 64.70 0.1K
12:54 64.62 64.62 64.51 64.52 2.0K
12:55 64.43 64.43 64.39 64.43 0.7K
12:56 64.42 64.46 64.40 64.46 4.1K
12:57 64.40 64.42 64.40 64.40 25.4K
12:58 64.42 64.42 64.40 64.40 2.2K
12:59 64.40 64.44 64.40 64.44 1.5K
13:00 64.51 64.52 64.48 64.52 1.3K
13:01 64.50 64.50 64.50 64.50 1.7K
13:02 64.55 64.59 64.55 64.58 1.5K
13:03 64.59 64.59 64.59 64.59 0.7K
13:07 64.56 64.56 64.53 64.53 0.7K
13:08 64.52 64.52 64.48 64.48 1.6K
13:10 64.41 64.41 64.41 64.41 1.2K
13:11 64.40 64.45 64.40 64.45 0.9K
13:14 64.36 64.36 64.36 64.36 0.6K
13:15 64.37 64.41 64.37 64.41 2.4K
13:16 64.36 64.38 64.35 64.36 1.1K
13:17 64.40 64.47 64.40 64.47 1.4K
13:18 64.52 64.52 64.51 64.51 1.3K
13:22 64.54 64.54 64.54 64.54 0.4K
13:23 64.55 64.59 64.55 64.59 2.6K
13:29 64.70 64.70 64.67 64.67 1.1K
13:31 64.66 64.70 64.66 64.70 0.8K
13:33 64.71 64.71 64.69 64.69 1.7K
13:35 64.65 64.71 64.65 64.71 0.2K
13:36 64.69 64.69 64.69 64.69 0.4K
13:37 64.75 64.75 64.72 64.72 2.0K
13:38 64.75 64.75 64.75 64.75 0.7K
13:40 64.76 64.76 64.76 64.76 0.3K
13:41 64.74 64.74 64.74 64.74 0.1K
13:42 64.72 64.72 64.72 64.72 0.8K
13:45 64.71 64.71 64.71 64.71 1.1K
13:48 64.79 64.79 64.79 64.79 0.2K
13:50 64.71 64.71 64.71 64.71 1.4K
13:51 64.76 64.76 64.76 64.76 2.4K
13:56 64.86 64.93 64.86 64.93 0.7K
13:57 64.92 64.92 64.92 64.92 0.5K
13:59 65.03 65.03 65.03 65.03 1.1K
14:00 64.96 64.96 64.96 64.96 1.9K
14:05 64.97 64.97 64.97 64.97 0.2K
14:06 64.88 64.97 64.88 64.97 0.5K
14:08 65.04 65.04 65.04 65.04 0.8K
14:09 65.02 65.02 64.96 64.96 0.7K
14:11 65.00 65.00 65.00 65.00 0.4K
14:12 64.97 64.97 64.97 64.97 0.2K
14:13 64.95 64.95 64.94 64.94 0.3K
14:14 64.96 64.96 64.96 64.96 2.5K
14:15 64.92 64.92 64.91 64.91 0.6K
14:16 64.91 64.94 64.91 64.94 2.8K
14:19 65.00 65.00 64.98 64.97 6.2K
14:20 64.97 64.97 64.97 64.97 0.4K
14:21 65.00 65.00 65.00 65.00 1.5K
14:23 65.01 65.01 65.01 65.01 0.2K
14:24 65.01 65.02 65.01 65.02 0.5K
14:25 65.01 65.01 65.01 65.01 0.9K
14:26 65.01 65.01 65.01 65.01 0.6K
14:27 64.99 65.01 64.93 64.93 7.9K
14:28 64.97 64.97 64.97 64.97 0.9K
14:29 64.98 64.98 64.95 64.95 1.2K
14:30 64.95 64.95 64.95 64.94 0.3K
14:31 64.97 64.97 64.97 64.97 0.9K
14:34 64.93 64.93 64.89 64.89 0.8K
14:35 64.89 64.89 64.83 64.83 3.0K
14:36 64.83 64.83 64.80 64.80 0.7K
14:37 64.77 64.77 64.69 64.76 4.3K
14:39 64.81 64.81 64.81 64.81 0.6K
14:40 64.72 64.72 64.72 64.72 0.7K
14:41 64.76 64.76 64.75 64.75 1.3K
14:42 64.75 64.78 64.75 64.78 1.5K
14:45 64.79 64.81 64.79 64.81 1.4K
14:47 64.78 64.78 64.77 64.77 0.6K
14:48 64.77 64.77 64.77 64.77 0.3K
14:49 64.75 64.75 64.75 64.75 1.2K
14:50 64.73 64.73 64.73 64.73 0.2K
14:51 64.79 64.79 64.77 64.77 1.4K
14:52 64.66 64.68 64.65 64.68 3.0K
14:54 64.68 64.68 64.68 64.68 0.3K
14:55 64.68 64.68 64.68 64.68 0.7K
14:56 64.70 64.70 64.68 64.69 3.0K
14:57 64.68 64.68 64.59 64.59 6.3K
14:58 64.58 64.58 64.58 64.58 1.0K
14:59 64.59 64.59 64.50 64.50 9.5K
15:00 64.51 64.62 64.51 64.61 4.7K
15:01 64.62 64.67 64.62 64.67 1.9K
15:02 64.69 64.69 64.69 64.69 0.7K
15:03 64.69 64.69 64.65 64.65 6.1K
15:04 64.63 64.63 64.63 64.63 1.1K
15:05 64.55 64.59 64.55 64.57 2.9K
15:06 64.49 64.49 64.49 64.49 0.5K
15:07 64.42 64.42 64.42 64.42 0.8K
15:09 64.44 64.44 64.44 64.44 0.9K
15:11 64.44 64.50 64.44 64.50 5.8K
15:12 64.51 64.51 64.51 64.51 0.3K
15:13 64.44 64.44 64.44 64.44 2.5K
15:16 64.38 64.38 64.38 64.38 0.6K
15:17 64.39 64.40 64.39 64.40 5.6K
15:19 64.47 64.51 64.47 64.51 1.9K
15:20 64.51 64.51 64.44 64.44 1.5K
15:21 64.35 64.39 64.35 64.39 7.5K
15:22 64.38 64.39 64.38 64.39 0.4K
15:23 64.39 64.39 64.38 64.38 1.4K
15:24 64.40 64.46 64.40 64.46 3.8K
15:25 64.51 64.51 64.51 64.51 0.6K
15:26 64.53 64.53 64.48 64.52 2.4K
15:27 64.52 64.52 64.51 64.52 3.7K
15:28 64.47 64.47 64.43 64.44 2.0K
15:29 64.44 64.44 64.44 64.44 0.4K
15:30 64.47 64.52 64.47 64.49 1.5K
15:31 64.54 64.54 64.54 64.54 1.9K
15:32 64.53 64.62 64.53 64.62 6.9K
15:33 64.62 64.62 64.51 64.51 12.0K
15:34 64.41 64.47 64.41 64.47 2.8K
15:35 64.44 64.49 64.35 64.35 2.9K
15:36 64.35 64.35 64.35 64.35 0.4K
15:37 64.38 64.38 64.38 64.38 2.2K
15:38 64.35 64.39 64.35 64.39 2.0K
15:39 64.37 64.38 64.37 64.38 0.8K
15:40 64.43 64.43 64.43 64.43 1.3K
15:41 64.45 64.52 64.45 64.52 3.7K
15:42 64.53 64.58 64.53 64.58 2.4K
15:43 64.58 64.58 64.53 64.53 3.7K
15:44 64.51 64.51 64.51 64.51 0.2K
15:45 64.53 64.55 64.51 64.52 7.7K
15:46 64.50 64.50 64.49 64.49 1.6K
15:47 64.49 64.51 64.49 64.50 3.7K
15:48 64.54 64.54 64.52 64.53 5.9K
15:49 64.54 64.54 64.52 64.52 1.3K
15:50 64.54 64.54 64.40 64.44 11.9K
15:51 64.42 64.44 64.42 64.44 3.5K
15:52 64.43 64.45 64.42 64.44 4.2K
15:53 64.39 64.43 64.39 64.41 4.7K
15:54 64.42 64.61 64.42 64.61 13.9K
15:55 64.65 64.69 64.62 64.62 9.1K
15:56 64.63 64.68 64.63 64.66 11.4K
15:57 64.65 64.66 64.60 64.60 19.6K
15:58 64.59 64.60 64.55 64.59 15.6K
15:59 64.57 64.57 64.52 64.53 174.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available