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 73.37 73.74 73.37 73.58 29.7K
09:31 73.62 74.39 73.62 74.39 15.2K
09:32 74.38 74.38 73.70 73.70 5.6K
09:33 74.15 74.39 74.00 74.19 6.1K
09:34 74.35 74.35 73.99 74.19 4.3K
09:35 74.32 74.52 74.19 74.33 5.8K
09:36 74.46 74.46 74.17 74.24 5.8K
09:37 74.20 74.25 73.64 73.64 3.1K
09:38 73.75 73.75 73.67 73.67 2.3K
09:39 73.86 73.86 73.72 73.72 1.7K
09:40 73.55 73.65 73.55 73.65 1.2K
09:41 73.56 73.56 73.35 73.35 7.4K
09:42 73.24 73.37 73.10 73.10 2.8K
09:43 73.53 73.55 73.43 73.55 1.4K
09:44 73.56 73.56 73.20 73.20 1.6K
09:45 73.62 73.64 73.62 73.64 4.1K
09:46 73.55 73.55 73.21 73.21 6.7K
09:47 73.34 73.34 73.20 73.31 2.6K
09:48 73.35 73.40 73.26 73.26 4.0K
09:49 73.26 73.26 73.26 73.26 1.2K
09:50 73.26 73.40 73.26 73.40 3.8K
09:51 73.50 73.53 73.50 73.50 4.3K
09:52 73.41 73.54 73.38 73.54 4.1K
09:53 73.50 73.54 73.40 73.41 4.0K
09:54 73.33 73.33 73.25 73.25 1.3K
09:55 73.33 73.38 73.27 73.36 3.7K
09:56 73.27 73.36 73.25 73.25 3.5K
09:57 73.45 73.49 73.45 73.49 4.4K
09:58 73.40 73.40 73.34 73.38 0.7K
09:59 73.18 73.18 73.09 73.09 5.0K
10:00 73.09 73.48 73.09 73.48 5.4K
10:01 73.41 73.45 73.34 73.39 3.3K
10:02 73.46 73.71 73.46 73.71 5.3K
10:03 73.81 73.81 73.77 73.77 2.7K
10:04 73.79 73.79 73.57 73.57 3.3K
10:05 73.54 73.65 73.54 73.64 1.9K
10:06 73.65 73.65 73.59 73.64 1.5K
10:07 73.60 73.66 73.55 73.55 3.7K
10:08 73.62 73.78 73.62 73.72 4.5K
10:09 73.66 73.66 73.53 73.53 2.9K
10:10 73.46 73.46 73.46 73.46 2.4K
10:11 73.42 73.62 73.37 73.62 3.5K
10:12 73.66 73.73 73.66 73.73 2.6K
10:13 73.79 73.92 73.72 73.87 3.0K
10:14 73.84 73.84 73.84 73.83 0.6K
10:15 73.83 74.12 73.83 74.12 15.2K
10:16 74.19 74.32 74.15 74.15 2.9K
10:17 74.42 74.42 74.27 74.31 2.0K
10:18 74.28 74.56 74.24 74.56 4.6K
10:19 74.53 74.59 74.53 74.59 1.3K
10:20 74.57 74.58 74.48 74.49 5.1K
10:21 74.49 74.74 74.48 74.74 4.3K
10:22 74.75 74.78 74.68 74.78 4.2K
10:23 74.79 75.03 74.79 75.03 24.8K
10:24 75.03 75.09 74.95 75.00 5.0K
10:25 74.90 74.90 74.60 74.68 5.4K
10:26 74.68 74.80 74.68 74.69 3.8K
10:27 74.59 74.59 74.59 74.59 4.3K
10:28 74.47 74.61 74.47 74.50 13.5K
10:29 74.41 74.41 74.20 74.37 3.5K
10:30 74.36 74.51 74.36 74.51 7.8K
10:31 74.51 74.53 74.48 74.53 2.0K
10:32 74.49 74.62 74.49 74.57 2.1K
10:33 74.61 74.66 74.54 74.54 3.0K
10:34 74.55 74.55 74.55 74.55 2.0K
10:35 74.63 74.63 74.63 74.63 0.6K
10:36 74.74 74.74 74.60 74.60 0.8K
10:37 74.60 74.60 74.60 74.60 1.0K
10:38 74.60 74.62 74.60 74.61 2.6K
10:39 74.61 74.61 74.57 74.57 3.6K
10:40 74.62 74.67 74.62 74.67 3.7K
10:41 74.64 74.69 74.64 74.69 10.5K
10:42 74.77 74.77 74.69 74.69 1.0K
10:43 74.86 74.87 74.82 74.83 7.8K
10:44 74.73 74.84 74.73 74.84 0.9K
10:45 74.93 74.93 74.85 74.91 2.5K
10:46 74.93 74.98 74.86 74.90 2.6K
10:47 74.90 74.90 74.90 74.90 2.9K
10:48 75.10 75.15 75.00 75.15 13.2K
10:49 75.04 75.12 74.87 74.91 5.0K
10:50 74.92 74.95 74.92 74.95 1.5K
10:51 74.96 75.05 74.95 74.95 0.9K
10:52 74.98 74.98 74.98 74.98 1.6K
10:53 74.98 74.98 74.94 74.94 1.0K
10:54 74.99 75.02 74.95 74.95 1.8K
10:55 74.88 74.94 74.88 74.94 1.9K
10:56 74.94 74.94 74.94 74.94 0.8K
10:57 74.94 75.04 74.92 74.93 10.3K
10:58 74.93 74.98 74.93 74.98 3.2K
10:59 74.86 75.01 74.86 75.01 5.2K
11:00 74.90 74.97 74.86 74.97 1.8K
11:01 74.95 75.00 74.95 74.97 0.9K
11:02 74.97 74.97 74.97 74.97 1.9K
11:03 74.98 74.99 74.84 74.84 7.2K
11:04 74.93 75.02 74.92 74.99 3.3K
11:05 74.90 74.90 74.74 74.77 3.3K
11:06 74.72 74.89 74.71 74.89 4.6K
11:07 74.86 74.99 74.86 74.99 5.9K
11:08 74.99 75.06 74.99 75.06 2.7K
11:09 74.99 75.12 74.95 75.04 7.5K
11:10 75.04 75.12 75.04 75.11 1.3K
11:11 75.16 75.16 74.92 75.07 5.8K
11:12 75.01 75.18 75.01 75.13 3.0K
11:13 75.19 75.20 75.05 75.05 2.0K
11:14 75.14 75.22 75.01 75.22 8.7K
11:15 75.22 75.22 75.20 75.20 2.2K
11:16 75.10 75.14 75.10 75.14 3.1K
11:17 75.21 75.25 75.11 75.25 4.0K
11:18 75.17 75.39 75.16 75.36 8.5K
11:19 75.31 75.31 75.26 75.31 1.7K
11:20 75.30 75.30 75.11 75.11 3.6K
11:21 75.16 75.30 75.16 75.30 10.8K
11:22 75.28 75.28 75.19 75.28 3.7K
11:23 75.20 75.28 75.13 75.13 1.2K
11:24 75.15 75.18 75.12 75.12 5.5K
11:25 75.25 75.25 75.18 75.18 2.2K
11:26 75.22 75.25 75.19 75.19 2.3K
11:27 75.18 75.25 75.18 75.25 1.8K
11:28 75.20 75.20 75.06 75.06 4.1K
11:29 75.09 75.09 75.00 75.04 5.0K
11:30 75.00 75.07 75.00 75.07 1.7K
11:31 75.11 75.12 75.11 75.12 1.4K
11:32 75.10 75.17 75.10 75.17 1.9K
11:34 75.09 75.09 75.07 75.07 2.7K
11:35 75.16 75.18 75.16 75.18 1.1K
11:36 75.29 75.31 75.29 75.31 3.0K
11:37 75.26 75.32 75.23 75.29 3.4K
11:38 75.44 75.44 75.41 75.41 0.9K
11:39 75.41 75.41 75.35 75.35 2.3K
11:40 75.35 75.43 75.35 75.43 2.9K
11:41 75.46 75.47 75.44 75.47 3.1K
11:42 75.45 75.63 75.45 75.58 5.6K
11:43 75.57 75.57 75.48 75.51 3.9K
11:44 75.55 75.60 75.55 75.60 2.2K
11:45 75.55 75.55 75.42 75.42 1.8K
11:46 75.41 75.49 75.41 75.49 3.6K
11:47 75.45 75.53 75.45 75.53 1.6K
11:48 75.52 75.53 75.51 75.51 7.5K
11:49 75.55 75.72 75.52 75.72 6.5K
11:50 75.67 75.70 75.67 75.70 4.2K
11:51 75.73 75.73 75.70 75.70 2.3K
11:52 75.74 75.74 75.74 75.74 2.5K
11:53 75.77 75.77 75.68 75.77 3.5K
11:54 75.81 75.83 75.81 75.82 3.3K
11:55 75.78 75.88 75.78 75.78 2.4K
11:56 75.77 75.78 75.77 75.78 3.8K
11:57 75.79 75.79 75.79 75.79 0.6K
11:58 75.82 75.85 75.82 75.85 1.9K
11:59 75.79 75.82 75.79 75.82 1.5K
12:00 75.71 75.71 75.70 75.69 5.9K
12:01 75.71 75.80 75.71 75.75 1.9K
12:02 75.79 75.79 75.75 75.75 1.9K
12:03 75.76 75.77 75.76 75.77 0.7K
12:04 75.78 75.81 75.74 75.81 1.8K
12:05 75.78 75.87 75.75 75.87 1.9K
12:06 75.75 75.77 75.67 75.76 3.7K
12:07 75.62 75.78 75.62 75.78 2.8K
12:08 75.70 75.77 75.70 75.77 1.5K
12:09 75.80 75.80 75.80 75.80 1.8K
12:10 75.78 75.82 75.78 75.82 2.5K
12:11 75.79 75.88 75.79 75.88 3.1K
12:12 75.92 75.92 75.92 75.92 0.2K
12:13 75.95 75.99 75.91 75.99 7.6K
12:14 76.02 76.07 75.82 75.82 6.8K
12:15 75.82 75.95 75.82 75.93 1.2K
12:16 75.95 76.02 75.95 76.02 2.1K
12:17 75.98 76.00 75.95 75.95 0.9K
12:18 76.03 76.03 75.94 75.95 1.9K
12:19 75.90 76.05 75.80 76.05 1.5K
12:20 75.97 76.06 75.97 75.99 4.8K
12:21 75.98 76.02 75.98 76.02 1.5K
12:22 75.90 76.02 75.90 76.02 1.0K
12:23 75.97 76.00 75.95 75.95 2.1K
12:24 75.86 75.86 75.82 75.82 1.6K
12:25 75.71 75.72 75.62 75.66 3.8K
12:26 75.60 75.62 75.60 75.60 1.0K
12:27 75.59 75.59 75.59 75.59 1.6K
12:28 75.59 75.66 75.59 75.66 4.6K
12:29 75.64 75.69 75.64 75.69 2.6K
12:30 75.63 75.70 75.46 75.46 7.5K
12:31 75.56 75.58 75.56 75.56 2.2K
12:32 75.56 75.56 75.49 75.49 2.2K
12:33 75.48 75.51 75.46 75.51 1.6K
12:34 75.43 75.58 75.43 75.58 3.0K
12:35 75.54 75.54 75.54 75.54 0.6K
12:36 75.50 75.54 75.50 75.54 0.8K
12:37 75.58 75.58 75.39 75.39 4.8K
12:38 75.34 75.57 75.32 75.57 4.4K
12:39 75.50 75.78 75.50 75.78 2.3K
12:40 75.73 75.78 75.73 75.78 0.6K
12:41 75.77 75.77 75.74 75.74 0.6K
12:42 75.67 75.68 75.67 75.68 0.7K
12:43 75.78 75.87 75.78 75.87 2.8K
12:44 75.87 75.87 75.79 75.80 2.6K
12:45 75.83 75.85 75.81 75.83 1.1K
12:46 75.86 75.86 75.79 75.79 1.2K
12:47 75.86 75.95 75.86 75.89 1.9K
12:48 75.85 75.89 75.85 75.85 0.8K
12:49 75.89 76.01 75.87 76.01 7.0K
12:50 75.96 75.96 75.96 75.96 0.7K
12:51 75.96 75.96 75.96 75.96 0.6K
12:52 75.96 75.96 75.69 75.69 6.1K
12:53 75.76 75.83 75.76 75.82 2.8K
12:54 75.85 75.85 75.85 75.85 5.2K
12:55 75.82 75.90 75.68 75.68 3.7K
12:56 75.77 75.79 75.77 75.79 1.6K
12:57 75.70 75.79 75.70 75.78 2.5K
12:58 75.72 75.75 75.72 75.73 1.3K
12:59 75.82 75.82 75.78 75.78 2.7K
13:00 75.74 75.79 75.74 75.78 1.5K
13:01 75.78 75.81 75.78 75.81 0.9K
13:02 75.78 75.78 75.60 75.61 10.6K
13:03 75.43 75.43 75.43 75.43 0.4K
13:04 75.43 75.49 75.43 75.44 4.1K
13:05 75.43 75.43 75.42 75.42 7.6K
13:06 75.39 75.39 75.38 75.38 36.8K
13:07 75.38 75.38 75.00 75.00 14.3K
13:08 75.21 75.21 75.14 75.14 1.4K
13:09 75.02 75.10 75.02 75.10 4.0K
13:11 75.07 75.18 75.07 75.18 4.0K
13:12 75.25 75.25 75.13 75.13 14.5K
13:13 75.15 75.26 75.04 75.15 22.4K
13:14 75.14 75.25 75.14 75.25 6.7K
13:16 75.13 75.13 75.13 75.13 1.3K
13:17 75.13 75.22 75.13 75.22 27.0K
13:18 75.28 75.54 75.28 75.54 55.2K
13:19 75.59 75.60 75.45 75.47 3.9K
13:21 75.45 75.65 75.44 75.60 8.4K
13:22 75.60 75.69 75.60 75.67 5.3K
13:23 75.67 75.67 75.46 75.46 4.6K
13:24 75.49 75.49 75.37 75.36 1.8K
13:25 75.39 75.41 75.39 75.41 1.1K
13:26 75.53 75.53 75.53 75.53 0.7K
13:27 75.40 75.55 75.40 75.55 1.7K
13:28 75.50 75.50 75.50 75.50 0.2K
13:29 75.39 75.52 75.39 75.49 1.7K
13:30 75.52 75.52 75.52 75.52 0.6K
13:31 75.68 75.75 75.64 75.75 4.4K
13:32 75.66 75.83 75.65 75.73 4.4K
13:33 75.77 75.86 75.77 75.86 2.3K
13:34 75.73 75.92 75.73 75.92 4.3K
13:35 75.78 75.78 75.62 75.62 5.4K
13:36 75.71 75.80 75.71 75.74 4.5K
13:37 75.88 75.88 75.78 75.80 3.2K
13:38 75.80 75.80 75.80 75.80 0.8K
13:39 75.91 75.94 75.85 75.85 1.9K
13:40 75.85 75.85 75.85 75.85 0.5K
13:41 75.94 75.94 75.85 75.85 1.8K
13:42 75.85 75.94 75.85 75.94 1.6K
13:43 75.86 75.86 75.84 75.83 0.5K
13:44 75.93 75.95 75.91 75.91 2.6K
13:45 75.98 76.00 75.94 75.94 3.5K
13:46 75.99 76.02 75.95 76.02 3.1K
13:47 75.99 75.99 75.99 75.99 0.5K
13:48 75.92 75.99 75.92 75.99 1.6K
13:49 75.98 76.04 75.98 76.03 1.1K
13:50 75.98 76.01 75.91 75.96 8.9K
13:51 75.88 75.88 75.88 75.88 0.8K
13:52 75.91 75.92 75.91 75.92 0.9K
13:53 75.94 75.94 75.93 75.93 1.5K
13:54 75.91 75.91 75.91 75.91 1.3K
13:55 75.91 75.96 75.91 75.95 1.7K
13:56 75.96 75.96 75.90 75.90 0.9K
13:57 75.96 75.96 75.96 75.96 0.9K
13:58 75.95 75.97 75.91 75.91 3.1K
13:59 75.91 75.97 75.91 75.97 3.2K
14:00 75.92 76.00 75.81 75.85 8.8K
14:01 75.81 75.81 75.70 75.74 2.7K
14:02 75.67 75.67 75.55 75.55 3.3K
14:03 75.59 75.71 75.57 75.71 2.3K
14:04 75.69 75.69 75.69 75.69 1.1K
14:05 75.77 75.84 75.77 75.81 2.9K
14:06 75.84 75.84 75.76 75.78 3.2K
14:07 75.65 75.65 75.55 75.55 9.3K
14:08 75.59 75.61 75.57 75.61 2.4K
14:09 75.56 75.60 75.54 75.60 1.8K
14:10 75.61 75.68 75.61 75.68 25.7K
14:11 75.66 75.66 75.65 75.65 1.9K
14:12 75.62 75.71 75.57 75.70 8.6K
14:13 75.72 75.74 75.68 75.68 2.9K
14:14 75.60 75.64 75.59 75.64 8.6K
14:15 75.64 75.69 75.64 75.64 4.4K
14:16 75.77 75.77 75.68 75.68 6.2K
14:17 75.69 75.84 75.69 75.84 2.6K
14:18 75.78 75.89 75.78 75.83 1.2K
14:19 75.86 75.92 75.86 75.92 2.0K
14:20 75.89 75.94 75.89 75.94 3.0K
14:21 75.92 76.01 75.89 75.89 6.8K
14:22 75.86 75.86 75.86 75.86 1.0K
14:23 75.92 75.99 75.92 75.99 2.3K
14:24 75.95 75.98 75.84 75.94 5.6K
14:25 75.94 75.94 75.92 75.94 2.2K
14:27 75.87 75.96 75.87 75.96 0.9K
14:28 75.90 75.98 75.90 75.97 2.3K
14:29 75.89 75.91 75.84 75.89 9.2K
14:30 75.92 75.94 75.90 75.90 3.6K
14:31 75.92 75.98 75.92 75.96 5.0K
14:32 75.96 75.99 75.94 75.99 3.6K
14:33 75.98 75.98 75.93 75.97 5.5K
14:34 76.01 76.05 76.01 76.02 5.1K
14:35 76.03 76.03 75.95 75.97 4.2K
14:36 75.99 76.06 75.90 75.90 8.3K
14:37 75.88 75.90 75.65 75.65 5.8K
14:38 75.67 75.70 75.66 75.67 2.4K
14:39 75.70 75.70 75.68 75.69 2.1K
14:40 75.62 75.72 75.59 75.72 5.7K
14:41 75.65 75.79 75.65 75.79 3.4K
14:42 75.79 75.93 75.79 75.93 5.9K
14:43 75.90 75.94 75.90 75.94 2.0K
14:44 75.91 75.92 75.91 75.92 2.3K
14:45 75.85 75.87 75.81 75.86 4.1K
14:46 75.91 75.91 75.71 75.71 3.7K
14:47 75.80 75.81 75.80 75.81 4.5K
14:48 75.80 75.80 75.51 75.51 3.3K
14:49 75.50 75.56 75.43 75.52 4.8K
14:50 75.36 75.41 75.31 75.41 6.0K
14:51 75.36 75.49 75.36 75.38 2.1K
14:52 75.47 75.47 75.45 75.45 5.1K
14:53 75.40 75.40 75.31 75.38 3.0K
14:54 75.39 75.45 75.31 75.31 2.5K
14:55 75.27 75.27 75.17 75.25 2.1K
14:56 75.18 75.18 74.98 75.05 6.7K
14:57 74.93 74.99 74.89 74.96 9.3K
14:58 74.94 75.08 74.87 74.97 4.4K
14:59 74.86 74.86 74.74 74.76 5.8K
15:00 74.64 74.69 74.45 74.51 13.7K
15:01 74.61 74.73 74.50 74.70 11.0K
15:02 74.73 74.88 74.65 74.88 6.1K
15:03 74.89 74.89 74.44 74.44 13.0K
15:04 74.40 74.51 74.15 74.15 19.8K
15:05 74.22 74.24 73.94 73.99 10.3K
15:06 73.95 74.26 73.95 74.24 11.9K
15:07 74.35 74.51 74.29 74.51 9.4K
15:08 74.48 74.57 74.37 74.57 12.4K
15:09 74.58 74.60 74.50 74.50 5.4K
15:10 74.52 74.52 74.40 74.40 3.0K
15:11 74.51 74.67 74.51 74.66 40.8K
15:12 74.72 74.92 74.66 74.92 4.9K
15:13 74.83 74.99 74.78 74.99 5.9K
15:14 74.91 75.17 74.82 74.82 8.1K
15:15 74.91 74.95 74.82 74.95 3.4K
15:16 74.86 74.86 74.75 74.75 5.2K
15:17 74.75 74.87 74.75 74.87 4.2K
15:18 74.90 74.90 74.74 74.74 3.5K
15:19 74.64 74.64 74.60 74.64 5.3K
15:20 74.64 74.65 74.63 74.65 6.6K
15:21 74.70 74.76 74.66 74.69 9.8K
15:22 74.57 74.67 74.51 74.51 4.8K
15:23 74.56 74.56 74.44 74.44 1.8K
15:24 74.48 74.58 74.48 74.52 4.6K
15:25 74.54 74.64 74.54 74.64 2.2K
15:26 74.60 74.60 74.44 74.53 6.7K
15:27 74.51 74.59 74.51 74.59 4.2K
15:28 74.60 74.60 74.54 74.54 1.1K
15:29 74.55 74.67 74.55 74.67 5.2K
15:30 74.67 74.77 74.62 74.76 4.2K
15:31 74.86 74.98 74.85 74.85 7.2K
15:32 74.85 74.85 74.75 74.78 9.3K
15:33 74.79 74.84 74.73 74.73 5.3K
15:34 74.73 74.80 74.73 74.76 3.9K
15:35 74.76 74.81 74.75 74.81 6.9K
15:36 74.81 74.82 74.81 74.81 2.6K
15:37 74.80 74.80 74.63 74.67 4.2K
15:38 74.56 74.68 74.56 74.66 14.9K
15:39 74.65 74.72 74.60 74.61 5.7K
15:40 74.56 74.56 74.43 74.54 10.9K
15:41 74.63 74.74 74.55 74.74 2.9K
15:42 74.67 74.74 74.56 74.56 5.3K
15:43 74.57 74.58 74.51 74.57 4.6K
15:44 74.57 74.60 74.50 74.55 6.6K
15:45 74.54 74.67 74.54 74.67 3.8K
15:46 74.62 74.72 74.62 74.72 3.2K
15:47 74.71 74.74 74.71 74.74 5.6K
15:48 74.68 74.76 74.66 74.66 9.9K
15:49 74.64 74.83 74.64 74.81 7.7K
15:50 74.83 74.99 74.83 74.95 6.0K
15:51 75.00 75.16 74.96 75.16 13.2K
15:52 75.12 75.18 75.12 75.18 7.9K
15:53 75.14 75.14 75.05 75.05 13.8K
15:54 75.15 75.15 75.01 75.01 19.2K
15:55 74.93 75.14 74.93 75.08 32.3K
15:56 75.12 75.13 74.94 74.99 33.9K
15:57 75.00 75.17 75.00 75.11 36.4K
15:58 75.10 75.10 75.05 75.05 34.5K
15:59 75.05 75.12 74.97 75.09 396.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available