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 64.21 64.32 64.21 64.32 10.3K
09:31 64.13 64.13 64.13 64.13 2.8K
09:33 64.13 64.13 63.72 63.72 3.0K
09:34 63.95 63.95 63.91 63.91 2.8K
09:35 64.10 64.10 64.10 64.10 4.3K
09:36 64.10 64.33 64.06 64.33 2.9K
09:37 64.36 64.39 64.16 64.39 2.2K
09:38 64.16 64.16 64.16 64.16 0.2K
09:41 64.02 64.08 63.96 64.02 4.4K
09:42 64.03 64.22 63.97 64.10 8.2K
09:43 64.10 64.10 64.10 64.10 0.7K
09:44 64.10 64.10 64.10 64.10 2.3K
09:45 64.10 64.28 64.09 64.28 4.7K
09:47 64.05 64.10 64.05 64.10 0.4K
09:48 64.10 64.20 63.95 63.95 0.8K
09:49 63.97 64.09 63.94 64.05 17.5K
09:50 64.05 64.05 63.99 64.00 22.1K
09:51 64.03 64.11 63.97 63.97 1.0K
09:52 64.04 64.13 64.04 64.13 1.3K
09:53 64.25 64.25 64.16 64.16 2.3K
09:55 64.01 64.25 64.01 64.25 1.2K
09:56 64.24 64.43 64.24 64.43 1.0K
09:58 64.16 64.48 64.16 64.47 1.8K
09:59 64.36 64.46 64.29 64.29 1.8K
10:00 64.39 64.40 64.39 64.40 1.9K
10:01 64.39 64.40 64.39 64.40 0.6K
10:02 64.42 64.42 64.42 64.42 1.7K
10:03 64.50 64.50 64.50 64.50 1.0K
10:05 64.47 64.47 64.42 64.47 0.8K
10:06 64.33 64.45 64.33 64.44 0.6K
10:07 64.45 64.45 64.45 64.44 5.8K
10:08 64.47 64.56 64.47 64.56 1.8K
10:09 64.56 64.56 64.43 64.43 2.4K
10:10 64.40 64.45 64.38 64.38 2.8K
10:12 64.45 64.53 64.45 64.53 2.4K
10:15 64.57 64.61 64.57 64.61 1.5K
10:17 64.64 64.64 64.64 64.64 2.3K
10:18 64.75 64.75 64.75 64.75 1.0K
10:19 64.78 64.84 64.78 64.84 0.6K
10:20 64.92 64.92 64.91 64.91 1.1K
10:21 64.93 64.95 64.93 64.95 1.1K
10:23 64.88 64.88 64.81 64.81 3.8K
10:24 64.87 64.87 64.87 64.87 0.4K
10:25 64.84 64.86 64.84 64.84 2.8K
10:26 64.81 64.81 64.81 64.81 0.3K
10:27 64.84 64.84 64.84 64.84 1.1K
10:28 64.83 64.87 64.83 64.87 1.1K
10:29 64.81 64.81 64.81 64.81 0.9K
10:30 64.85 64.85 64.85 64.85 0.2K
10:31 64.74 64.74 64.63 64.63 1.4K
10:32 64.69 64.75 64.69 64.75 4.1K
10:33 64.74 64.74 64.70 64.70 0.5K
10:34 64.70 64.78 64.70 64.71 1.6K
10:35 64.78 64.78 64.71 64.71 1.3K
10:36 64.79 64.79 64.79 64.79 0.4K
10:37 64.82 64.82 64.82 64.82 0.9K
10:39 64.83 64.83 64.83 64.83 0.2K
10:40 64.78 64.78 64.78 64.78 1.0K
10:41 64.84 64.84 64.76 64.76 4.1K
10:42 64.83 64.83 64.83 64.83 1.3K
10:44 64.83 64.83 64.83 64.83 0.9K
10:45 64.81 64.81 64.81 64.81 0.3K
10:47 64.89 64.89 64.89 64.89 1.3K
10:48 64.98 64.98 64.92 64.92 0.6K
10:49 64.96 64.96 64.95 64.95 0.5K
10:50 64.94 65.03 64.93 65.03 3.8K
10:51 65.03 65.03 65.03 65.03 1.0K
10:52 65.03 65.03 65.03 65.03 0.1K
10:53 65.01 65.06 65.01 65.06 0.9K
10:54 65.10 65.10 64.75 64.76 27.9K
10:55 64.76 64.93 64.76 64.93 8.6K
10:56 64.89 64.99 64.89 64.99 6.1K
10:57 64.92 64.99 64.92 64.99 0.6K
10:58 64.98 64.98 64.88 64.88 2.4K
10:59 64.88 64.88 64.88 64.88 0.4K
11:01 64.97 65.01 64.97 65.01 2.1K
11:02 64.92 64.92 64.92 64.92 0.5K
11:03 65.03 65.03 64.94 64.94 0.8K
11:04 65.05 65.09 65.05 65.08 1.4K
11:05 65.09 65.09 65.09 65.09 1.0K
11:06 65.05 65.09 65.03 65.03 4.4K
11:07 65.00 65.00 65.00 65.00 0.7K
11:08 65.00 65.00 65.00 65.00 0.7K
11:09 65.00 65.00 65.00 65.00 0.2K
11:10 65.02 65.09 65.00 65.09 6.5K
11:11 65.12 65.23 65.12 65.23 1.8K
11:13 65.23 65.23 65.23 65.23 1.4K
11:14 65.31 65.31 65.31 65.31 0.6K
11:15 65.37 65.38 65.37 65.38 1.1K
11:16 65.18 65.18 64.93 64.93 11.2K
11:17 64.83 64.88 64.77 64.88 2.9K
11:18 65.00 65.07 64.98 64.98 1.3K
11:19 64.98 65.01 64.75 64.75 5.0K
11:20 64.77 64.82 64.77 64.82 1.9K
11:21 64.78 64.78 64.69 64.69 8.3K
11:22 64.67 64.82 64.54 64.70 6.7K
11:23 64.92 64.92 64.92 64.92 0.7K
11:24 64.97 64.97 64.97 64.97 0.6K
11:25 64.84 64.84 64.84 64.84 0.3K
11:27 64.83 64.83 64.83 64.83 0.6K
11:28 64.91 64.97 64.82 64.96 3.0K
11:30 64.99 64.99 64.95 64.95 2.9K
11:31 64.73 64.73 64.73 64.73 1.4K
11:32 64.75 64.81 64.70 64.70 1.2K
11:33 64.71 64.77 64.71 64.72 9.4K
11:34 64.72 64.72 64.64 64.71 2.4K
11:35 64.65 64.65 64.50 64.50 3.6K
11:36 64.50 64.50 64.38 64.38 10.5K
11:37 64.30 64.43 64.30 64.41 3.8K
11:38 64.36 64.36 64.36 64.36 1.0K
11:39 64.47 64.47 64.47 64.47 5.0K
11:40 64.47 64.59 64.47 64.50 4.1K
11:41 64.57 64.57 64.56 64.56 1.8K
11:42 64.64 64.72 64.64 64.67 2.3K
11:43 64.75 64.75 64.75 64.75 0.7K
11:44 64.80 64.80 64.80 64.80 0.4K
11:45 64.82 64.82 64.82 64.82 1.2K
11:48 64.87 64.90 64.87 64.90 2.6K
11:52 64.83 64.90 64.83 64.90 1.4K
11:53 64.84 64.87 64.84 64.87 2.1K
11:54 64.84 65.00 64.84 65.00 1.1K
11:55 65.17 65.39 65.17 65.37 5.4K
11:56 65.47 65.50 65.38 65.44 3.2K
11:57 65.44 65.44 65.27 65.27 5.8K
11:58 65.30 65.34 65.30 65.30 1.9K
12:01 65.38 65.39 65.38 65.39 3.3K
12:02 65.19 65.19 65.02 65.02 1.9K
12:03 65.01 65.05 65.01 65.05 1.7K
12:05 65.05 65.05 65.05 65.05 0.2K
12:06 65.14 65.14 65.14 65.14 0.7K
12:08 65.16 65.16 65.16 65.16 0.5K
12:09 65.01 65.04 65.01 65.04 1.1K
12:10 65.16 65.16 65.11 65.11 1.7K
12:12 65.06 65.06 65.01 65.01 0.2K
12:13 65.01 65.01 65.01 65.01 0.3K
12:14 65.08 65.08 65.08 65.08 1.8K
12:16 65.16 65.16 65.16 65.16 1.4K
12:17 65.24 65.24 65.23 65.23 0.5K
12:20 65.18 65.18 65.18 65.18 1.5K
12:21 65.17 65.17 65.15 65.15 3.6K
12:22 65.15 65.15 65.15 65.15 0.5K
12:23 65.15 65.15 65.06 65.06 11.2K
12:26 65.08 65.08 65.08 65.08 1.0K
12:29 65.12 65.12 65.12 65.11 0.3K
12:30 65.05 65.05 65.05 65.05 0.3K
12:32 65.19 65.19 65.19 65.19 1.4K
12:33 65.25 65.25 65.25 65.25 1.0K
12:35 65.30 65.30 65.27 65.27 1.0K
12:36 65.23 65.29 65.23 65.29 1.3K
12:37 65.30 65.32 65.30 65.32 4.4K
12:38 65.38 65.41 65.38 65.41 1.2K
12:39 65.38 65.38 65.38 65.38 0.3K
12:40 65.41 65.41 65.40 65.40 1.7K
12:41 65.50 65.50 65.50 65.50 0.1K
12:42 65.45 65.59 65.45 65.52 5.4K
12:43 65.59 65.59 65.59 65.58 0.4K
12:44 65.59 65.60 65.59 65.59 1.4K
12:45 65.56 65.57 65.54 65.54 8.4K
12:46 65.52 65.52 65.37 65.37 3.0K
12:47 65.33 65.37 65.32 65.37 6.0K
12:48 65.45 65.48 65.40 65.48 0.9K
12:49 65.49 65.49 65.44 65.44 1.0K
12:50 65.57 65.57 65.57 65.57 0.2K
12:51 65.60 65.63 65.60 65.63 0.4K
12:52 65.63 65.74 65.63 65.74 1.7K
12:53 65.76 65.82 65.76 65.80 0.9K
12:54 65.82 65.82 65.79 65.80 1.3K
12:55 65.78 65.88 65.78 65.78 1.1K
12:56 65.78 65.78 65.78 65.78 0.3K
12:57 65.87 65.87 65.83 65.83 1.9K
12:58 65.91 65.91 65.91 65.91 1.2K
12:59 65.90 65.95 65.90 65.90 1.3K
13:00 65.95 65.95 65.92 65.92 1.1K
13:01 65.84 65.88 65.84 65.88 5.7K
13:06 65.97 65.97 65.97 65.98 0.9K
13:07 66.00 66.00 65.96 65.96 16.7K
13:08 65.95 66.00 65.95 66.00 12.8K
13:09 66.04 66.04 66.04 66.04 0.8K
13:10 66.06 66.06 66.06 66.06 0.8K
13:11 66.10 66.10 66.09 66.10 5.0K
13:12 66.05 66.11 66.05 66.11 1.6K
13:14 66.13 66.13 66.07 66.07 0.9K
13:15 66.03 66.03 65.99 65.99 1.0K
13:16 66.02 66.02 66.02 66.02 1.1K
13:17 65.96 65.96 65.96 65.96 0.7K
13:18 65.95 65.95 65.90 65.90 1.9K
13:19 65.85 65.85 65.85 65.85 0.6K
13:20 65.86 65.86 65.86 65.86 2.4K
13:21 65.83 65.87 65.83 65.87 0.9K
13:22 65.90 65.90 65.81 65.81 1.4K
13:23 65.83 65.83 65.83 65.83 0.5K
13:25 65.83 65.83 65.83 65.83 0.7K
13:26 65.82 65.87 65.82 65.87 2.9K
13:27 65.85 65.85 65.84 65.85 5.3K
13:33 65.80 65.86 65.80 65.86 2.0K
13:34 65.86 65.86 65.86 65.86 4.0K
13:35 65.96 65.96 65.96 65.96 2.4K
13:36 65.95 65.99 65.94 65.99 0.7K
13:37 65.99 65.99 65.99 65.99 1.3K
13:38 65.97 65.97 65.97 65.97 1.1K
13:39 65.97 66.01 65.97 66.00 2.5K
13:40 65.97 65.97 65.97 65.97 0.6K
13:41 66.00 66.01 66.00 66.01 0.3K
13:42 65.98 65.98 65.91 65.91 3.8K
13:44 65.92 65.92 65.92 65.92 0.5K
13:45 65.92 65.92 65.92 65.92 2.7K
13:46 65.95 65.98 65.95 65.96 2.4K
13:47 65.98 65.98 65.98 65.98 6.3K
13:48 66.01 66.01 65.89 65.99 4.3K
13:49 65.93 65.93 65.93 65.93 0.3K
13:50 65.93 65.94 65.93 65.93 1.3K
13:51 65.90 65.93 65.89 65.93 3.1K
13:52 65.90 65.92 65.90 65.92 2.2K
13:53 65.96 65.96 65.96 65.96 1.7K
13:54 65.97 65.97 65.97 65.97 0.4K
13:55 65.95 65.95 65.95 65.95 0.5K
13:56 65.98 65.99 65.98 65.99 2.0K
13:57 65.97 65.99 65.96 65.99 2.8K
13:58 66.00 66.00 65.97 65.97 1.4K
13:59 65.99 65.99 65.98 65.98 3.0K
14:00 65.96 65.97 65.94 65.97 3.2K
14:01 65.96 65.96 65.96 65.96 0.2K
14:02 65.93 65.93 65.93 65.93 1.6K
14:03 65.89 65.89 65.84 65.83 0.8K
14:04 65.85 65.87 65.85 65.86 1.3K
14:05 65.86 65.86 65.82 65.85 2.6K
14:06 65.88 65.88 65.88 65.88 0.7K
14:08 65.91 65.93 65.91 65.93 2.6K
14:09 65.92 65.94 65.89 65.89 2.7K
14:10 65.89 65.89 65.80 65.80 1.8K
14:11 65.82 65.82 65.75 65.75 1.3K
14:12 65.80 65.80 65.80 65.80 1.5K
14:14 65.79 65.79 65.79 65.79 3.2K
14:15 65.77 65.77 65.77 65.77 0.1K
14:16 65.81 65.81 65.81 65.81 2.2K
14:18 65.87 65.87 65.83 65.83 3.2K
14:19 65.84 65.84 65.84 65.83 0.3K
14:20 65.82 65.82 65.80 65.80 3.6K
14:21 65.80 65.84 65.78 65.84 4.6K
14:22 65.86 65.89 65.86 65.89 1.8K
14:23 65.92 65.92 65.91 65.91 1.4K
14:24 65.93 65.99 65.93 65.95 1.6K
14:25 65.96 65.96 65.93 65.93 1.5K
14:26 65.94 65.94 65.94 65.94 0.4K
14:27 65.94 65.94 65.94 65.94 0.5K
14:29 65.94 65.94 65.94 65.94 0.4K
14:30 65.98 65.98 65.98 65.98 1.4K
14:33 66.00 66.02 65.98 66.02 2.0K
14:34 65.99 65.99 65.96 65.96 2.6K
14:36 65.94 65.94 65.94 65.94 0.4K
14:37 65.94 66.02 65.94 66.02 2.8K
14:38 66.08 66.09 66.05 66.05 3.2K
14:39 66.05 66.05 66.00 66.02 4.1K
14:40 66.03 66.03 66.03 66.03 0.9K
14:41 66.02 66.07 66.02 66.07 0.3K
14:42 66.02 66.02 66.02 66.02 0.7K
14:44 66.04 66.04 66.04 66.04 0.5K
14:45 66.00 66.00 66.00 66.00 2.3K
14:46 66.00 66.02 65.99 65.99 1.1K
14:47 66.00 66.00 65.98 65.98 3.5K
14:48 65.91 65.91 65.91 65.91 0.1K
14:49 65.91 65.91 65.91 65.91 1.9K
14:50 65.90 65.90 65.90 65.90 0.3K
14:51 65.88 65.92 65.88 65.92 0.5K
14:52 65.90 65.94 65.90 65.94 2.7K
14:53 65.94 65.94 65.94 65.94 0.2K
14:54 65.96 65.98 65.96 65.98 1.6K
14:55 66.00 66.00 66.00 66.00 0.6K
14:56 66.03 66.03 66.03 66.03 0.5K
14:59 66.02 66.06 66.02 66.06 1.2K
15:00 66.03 66.09 66.03 66.08 2.4K
15:01 66.08 66.08 66.08 66.08 0.2K
15:02 66.09 66.09 66.09 66.09 0.3K
15:03 66.09 66.15 66.09 66.10 2.2K
15:05 66.08 66.16 66.07 66.16 3.7K
15:06 66.17 66.20 66.17 66.19 2.5K
15:07 66.17 66.24 66.17 66.23 6.2K
15:08 66.24 66.27 66.24 66.27 2.0K
15:09 66.26 66.29 66.25 66.29 1.0K
15:10 66.26 66.34 66.26 66.34 9.7K
15:11 66.32 66.32 66.29 66.29 2.2K
15:12 66.23 66.23 66.13 66.16 4.5K
15:13 66.15 66.20 66.15 66.20 1.5K
15:14 66.21 66.21 66.21 66.21 1.1K
15:15 66.24 66.24 66.12 66.12 2.1K
15:16 66.21 66.21 66.21 66.21 1.1K
15:17 66.19 66.19 66.19 66.19 0.4K
15:18 66.18 66.18 66.16 66.16 1.6K
15:19 66.14 66.23 66.14 66.23 2.6K
15:20 66.28 66.28 66.27 66.27 1.4K
15:21 66.31 66.31 66.31 66.31 1.3K
15:22 66.33 66.37 66.33 66.36 5.5K
15:23 66.35 66.35 66.35 66.35 0.8K
15:24 66.39 66.40 66.39 66.40 1.2K
15:25 66.41 66.47 66.41 66.46 4.9K
15:26 66.50 66.50 66.50 66.50 3.6K
15:27 66.46 66.47 66.46 66.47 1.9K
15:28 66.47 66.48 66.47 66.48 1.4K
15:29 66.47 66.49 66.46 66.47 5.2K
15:30 66.47 66.53 66.47 66.53 5.5K
15:31 66.52 66.55 66.52 66.55 2.3K
15:32 66.54 66.54 66.48 66.51 4.5K
15:33 66.52 66.52 66.50 66.52 3.8K
15:34 66.53 66.53 66.51 66.51 1.4K
15:35 66.52 66.56 66.52 66.55 3.7K
15:36 66.56 66.59 66.55 66.58 5.1K
15:37 66.56 66.62 66.56 66.62 11.8K
15:38 66.62 66.66 66.62 66.66 4.1K
15:39 66.64 66.64 66.64 66.64 0.5K
15:40 66.65 66.67 66.65 66.67 4.9K
15:41 66.79 66.79 66.79 66.79 1.5K
15:42 66.77 66.79 66.77 66.79 2.9K
15:43 66.80 66.83 66.76 66.80 7.1K
15:44 66.76 66.81 66.76 66.79 4.9K
15:45 66.81 66.85 66.79 66.79 5.0K
15:46 66.79 66.79 66.73 66.78 3.9K
15:47 66.79 66.82 66.78 66.79 2.8K
15:48 66.81 66.83 66.81 66.83 1.2K
15:49 66.83 66.83 66.79 66.79 4.1K
15:50 66.72 66.76 66.64 66.64 7.2K
15:51 66.69 66.69 66.64 66.66 6.6K
15:52 66.66 66.67 66.63 66.63 3.5K
15:53 66.67 66.72 66.67 66.69 7.5K
15:54 66.67 66.84 66.67 66.83 6.3K
15:55 66.86 66.86 66.73 66.75 25.1K
15:56 66.75 66.76 66.70 66.72 11.2K
15:57 66.73 66.74 66.68 66.69 12.1K
15:58 66.70 66.81 66.70 66.81 48.8K
15:59 66.81 66.82 66.76 66.79 307.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available