Rambus

RMBS
🏛️ usa →
104.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 70.81 71.49 70.81 71.22 93.3K
09:31 71.61 72.07 71.18 72.07 5.7K
09:32 72.06 72.06 71.35 71.35 3.7K
09:33 71.95 72.10 71.66 72.10 4.7K
09:34 71.67 71.99 71.67 71.84 15.0K
09:35 71.85 71.89 71.71 71.71 18.8K
09:36 71.37 71.37 71.20 71.20 2.1K
09:37 71.02 71.23 70.75 70.75 14.5K
09:38 71.00 71.30 70.99 71.30 8.9K
09:39 71.30 71.30 71.13 71.14 3.7K
09:40 71.02 71.02 70.76 70.76 0.9K
09:41 70.95 70.95 70.95 70.95 0.6K
09:42 71.07 71.07 70.91 70.91 2.4K
09:43 70.74 70.87 70.69 70.69 8.2K
09:44 70.71 70.71 70.55 70.55 17.2K
09:45 70.34 70.56 70.34 70.51 8.0K
09:46 70.50 70.51 70.32 70.48 7.8K
09:47 70.68 70.92 70.68 70.80 3.9K
09:48 70.56 70.80 70.51 70.67 8.9K
09:49 70.65 70.66 70.42 70.42 1.7K
09:50 70.46 70.46 70.14 70.14 3.2K
09:51 70.18 70.37 70.18 70.36 3.1K
09:52 70.36 70.71 70.36 70.48 15.0K
09:53 70.60 70.73 70.23 70.36 13.8K
09:54 70.46 70.46 70.46 70.46 1.6K
09:55 70.53 70.73 70.53 70.64 4.1K
09:56 70.60 70.85 70.60 70.85 20.6K
09:57 70.58 70.65 70.32 70.32 18.0K
09:58 70.42 70.46 70.26 70.30 14.7K
09:59 70.30 70.35 70.16 70.16 8.7K
10:00 70.20 70.20 69.81 69.81 16.1K
10:01 69.80 69.80 69.75 69.75 4.4K
10:02 69.74 69.74 69.60 69.66 7.3K
10:03 69.65 69.69 69.65 69.67 3.7K
10:04 69.72 69.79 69.51 69.71 7.5K
10:05 69.64 69.71 69.64 69.70 3.0K
10:06 69.70 70.06 69.70 70.01 9.5K
10:07 70.01 70.01 69.73 69.73 5.6K
10:08 69.67 69.80 69.67 69.75 4.1K
10:09 69.85 69.90 69.85 69.90 3.8K
10:10 69.92 70.09 69.92 70.08 3.0K
10:11 70.15 70.20 70.06 70.11 4.6K
10:12 70.21 70.27 70.21 70.22 2.4K
10:13 70.25 70.38 70.25 70.27 3.4K
10:14 70.44 70.44 70.44 70.44 1.2K
10:15 70.41 70.50 70.39 70.47 3.6K
10:16 70.67 70.67 70.58 70.58 1.3K
10:17 70.58 70.70 70.58 70.70 2.6K
10:18 70.69 70.85 70.67 70.67 5.4K
10:19 70.54 70.54 70.40 70.44 8.0K
10:20 70.61 70.71 70.61 70.71 4.3K
10:21 70.71 70.71 70.71 70.71 0.6K
10:22 70.80 70.84 70.64 70.74 3.9K
10:23 70.74 70.83 70.74 70.83 1.4K
10:24 70.79 70.91 70.73 70.83 2.8K
10:25 70.98 70.98 70.88 70.88 2.2K
10:26 70.87 71.12 70.87 71.12 1.3K
10:27 71.02 71.25 71.02 71.19 6.5K
10:28 71.28 71.44 71.28 71.44 3.5K
10:29 71.45 71.46 71.41 71.41 7.7K
10:30 71.41 71.41 71.27 71.36 6.1K
10:31 71.36 71.45 71.36 71.45 2.4K
10:32 71.51 71.52 71.49 71.52 1.8K
10:33 71.52 71.61 71.52 71.61 3.8K
10:34 71.67 71.67 71.64 71.64 0.9K
10:35 71.69 71.69 71.51 71.51 5.7K
10:36 71.57 71.57 71.54 71.55 1.8K
10:37 71.60 71.60 71.60 71.60 0.7K
10:38 71.63 71.63 71.47 71.47 2.9K
10:39 71.42 71.42 71.29 71.30 6.4K
10:40 71.22 71.24 71.16 71.16 2.3K
10:41 71.25 71.25 71.14 71.22 6.0K
10:42 71.13 71.15 71.13 71.15 0.6K
10:43 71.12 71.12 71.02 71.02 4.9K
10:44 71.01 71.01 70.94 70.94 1.7K
10:45 71.03 71.25 71.03 71.25 4.1K
10:46 71.35 71.35 71.20 71.20 3.6K
10:47 71.23 71.24 71.23 71.24 1.1K
10:48 71.23 71.23 71.23 71.23 1.1K
10:49 71.01 71.02 70.90 70.90 1.8K
10:50 71.00 71.01 70.95 70.95 1.1K
10:51 70.87 70.89 70.87 70.86 2.2K
10:52 70.87 70.90 70.87 70.86 2.4K
10:53 70.86 70.86 70.78 70.79 2.3K
10:54 70.83 70.89 70.77 70.89 1.1K
10:55 70.89 71.00 70.81 71.00 6.3K
10:56 71.11 71.11 70.94 70.94 2.2K
10:57 70.94 70.94 70.94 70.94 1.1K
10:58 70.82 70.82 70.82 70.82 0.6K
10:59 70.82 70.82 70.78 70.78 3.0K
11:00 70.81 70.81 70.81 70.81 1.4K
11:01 70.88 71.03 70.88 71.03 10.7K
11:02 71.06 71.06 71.02 71.05 2.5K
11:03 71.02 71.02 70.95 71.00 6.6K
11:04 70.94 70.94 70.93 70.93 2.0K
11:05 70.99 70.99 70.99 70.99 1.2K
11:06 70.99 71.08 70.99 71.08 3.0K
11:07 71.07 71.10 71.07 71.10 0.9K
11:08 71.07 71.14 71.01 71.13 4.5K
11:10 71.01 71.08 71.01 71.08 1.7K
11:11 71.14 71.25 71.14 71.22 3.4K
11:12 71.26 71.26 71.19 71.19 2.5K
11:13 71.19 71.19 71.19 71.19 0.5K
11:14 71.19 71.19 70.94 70.94 3.9K
11:15 70.97 71.05 70.92 70.97 1.8K
11:16 71.14 71.23 71.02 71.02 3.6K
11:17 71.00 71.00 70.94 70.94 2.3K
11:18 70.98 70.99 70.98 70.99 0.8K
11:19 70.99 70.99 70.99 70.99 1.4K
11:20 71.03 71.20 71.03 71.18 10.5K
11:21 71.17 71.25 71.17 71.22 2.8K
11:22 71.21 71.21 71.21 71.21 1.8K
11:23 71.24 71.26 71.22 71.26 1.3K
11:24 71.28 71.34 71.28 71.34 1.6K
11:25 71.26 71.26 71.26 71.26 0.7K
11:26 71.25 71.26 71.25 71.26 2.2K
11:27 71.25 71.29 71.25 71.29 0.9K
11:28 71.35 71.37 71.16 71.20 13.3K
11:29 71.20 71.22 71.20 71.22 1.2K
11:30 71.18 71.29 71.18 71.29 3.4K
11:31 71.30 71.30 71.30 71.30 0.3K
11:32 71.20 71.25 71.16 71.22 8.2K
11:33 71.19 71.19 71.15 71.15 1.8K
11:34 71.24 71.27 71.20 71.19 3.3K
11:35 71.16 71.16 71.16 71.16 1.0K
11:36 71.32 71.41 71.32 71.41 2.3K
11:37 71.37 71.37 71.25 71.25 33.8K
11:38 71.30 71.31 71.30 71.31 1.5K
11:39 71.41 71.51 71.39 71.49 3.8K
11:40 71.49 71.53 71.47 71.53 11.8K
11:41 71.61 71.61 71.61 71.61 2.1K
11:42 71.66 71.74 71.66 71.74 3.9K
11:43 71.81 71.81 71.69 71.74 26.9K
11:44 71.71 71.89 71.71 71.89 4.0K
11:45 72.05 72.11 72.05 72.11 2.9K
11:46 72.15 72.15 72.14 72.14 2.6K
11:47 72.14 72.14 72.04 72.04 6.8K
11:48 72.23 72.25 72.23 72.25 2.4K
11:49 72.35 72.35 72.35 72.35 2.0K
11:50 72.29 72.29 72.21 72.21 2.3K
11:51 72.28 72.28 72.28 72.28 0.5K
11:52 72.25 72.25 72.25 72.25 0.5K
11:53 72.31 72.31 72.31 72.31 2.3K
11:54 72.36 72.36 72.36 72.36 1.2K
11:55 72.43 72.43 72.43 72.43 1.7K
11:56 72.50 72.50 72.48 72.47 1.1K
11:58 72.58 72.58 72.58 72.58 0.5K
11:59 72.63 72.63 72.63 72.63 0.9K
12:00 72.72 72.72 72.72 72.72 6.9K
12:01 72.83 72.83 72.83 72.83 0.4K
12:02 72.85 72.85 72.85 72.85 0.2K
12:03 72.85 72.85 72.84 72.83 5.0K
12:04 72.88 72.95 72.88 72.95 2.3K
12:05 72.95 72.97 72.95 72.97 1.5K
12:06 73.12 73.15 73.12 73.14 1.2K
12:07 73.19 73.19 73.00 73.00 15.3K
12:08 72.99 72.99 72.88 72.98 6.2K
12:10 72.93 72.93 72.76 72.76 4.4K
12:11 72.85 72.85 72.85 72.85 1.6K
12:12 72.88 72.93 72.88 72.93 1.0K
12:13 72.88 72.98 72.88 72.98 1.2K
12:14 72.95 73.07 72.95 73.07 0.7K
12:15 73.07 73.09 73.00 73.00 14.4K
12:16 72.95 72.95 72.77 72.77 8.5K
12:17 72.76 72.90 72.76 72.90 3.8K
12:18 72.88 72.89 72.88 72.89 5.3K
12:19 72.82 72.82 72.82 72.82 2.3K
12:20 72.90 72.90 72.89 72.89 0.5K
12:21 72.84 72.84 72.75 72.76 2.0K
12:22 72.82 72.82 72.82 72.82 0.9K
12:23 72.82 72.82 72.82 72.82 1.1K
12:24 72.82 72.89 72.82 72.82 1.3K
12:25 72.88 72.89 72.75 72.89 1.4K
12:26 72.91 73.04 72.84 72.83 11.5K
12:27 72.78 72.78 72.78 72.78 2.2K
12:28 72.68 72.68 72.68 72.68 0.9K
12:29 72.81 72.81 72.81 72.81 1.4K
12:31 72.61 72.63 72.58 72.61 12.4K
12:33 72.59 72.59 72.59 72.59 1.2K
12:34 72.63 72.94 72.63 72.94 7.0K
12:35 72.94 72.94 72.90 72.90 1.4K
12:36 72.94 72.94 72.94 72.94 0.7K
12:37 72.94 73.05 72.70 72.69 5.9K
12:38 72.68 72.68 72.67 72.67 0.9K
12:39 72.75 72.75 72.67 72.67 1.4K
12:40 72.52 72.52 72.47 72.47 18.5K
12:41 72.50 72.50 72.33 72.33 6.0K
12:43 72.32 72.35 72.32 72.35 0.3K
12:44 72.35 72.36 72.31 72.36 1.6K
12:45 72.45 72.47 72.45 72.47 1.6K
12:46 72.58 72.60 72.58 72.59 1.8K
12:47 72.48 72.48 72.42 72.42 3.6K
12:49 72.45 72.45 72.45 72.45 0.4K
12:50 72.41 72.42 72.41 72.42 2.0K
12:51 72.38 72.46 72.38 72.46 2.5K
12:52 72.49 72.49 72.49 72.49 0.6K
12:53 72.50 72.50 72.37 72.37 3.6K
12:54 72.30 72.30 72.24 72.24 2.9K
12:55 72.20 72.20 72.18 72.18 1.6K
12:56 72.10 72.10 72.10 72.10 2.2K
12:57 72.16 72.16 72.10 72.10 2.1K
12:58 72.04 72.04 72.00 72.01 3.0K
12:59 71.92 71.99 71.83 71.92 2.2K
13:00 71.92 72.07 71.92 71.98 14.9K
13:01 71.92 71.92 71.84 71.84 3.8K
13:02 71.78 71.78 71.73 71.74 2.6K
13:03 71.74 71.79 71.74 71.79 2.9K
13:04 71.86 71.86 71.83 71.83 0.5K
13:05 71.77 71.77 71.69 71.71 5.3K
13:06 71.76 71.76 71.76 71.76 1.2K
13:07 71.79 71.82 71.79 71.82 4.4K
13:09 71.83 71.86 71.76 71.80 4.6K
13:10 71.89 71.89 71.89 71.89 1.5K
13:11 71.87 71.87 71.76 71.76 2.7K
13:12 71.71 71.71 71.71 71.71 1.3K
13:14 71.65 71.67 71.58 71.58 2.5K
13:15 71.62 71.69 71.62 71.69 1.1K
13:16 71.68 71.68 71.68 71.68 1.0K
13:17 71.66 71.66 71.66 71.66 0.7K
13:18 71.58 71.58 71.57 71.57 2.0K
13:19 71.59 71.60 71.56 71.56 0.8K
13:20 71.53 71.59 71.53 71.57 2.5K
13:21 71.60 71.66 71.60 71.66 2.5K
13:22 71.68 71.74 71.68 71.73 1.4K
13:23 71.74 71.80 71.73 71.80 2.1K
13:24 71.83 71.83 71.71 71.71 6.2K
13:25 71.62 71.62 71.58 71.58 2.6K
13:26 71.58 71.58 71.57 71.57 1.2K
13:27 71.50 71.50 71.39 71.41 5.8K
13:28 71.34 71.36 71.32 71.36 2.1K
13:29 71.39 71.43 71.39 71.43 1.3K
13:30 71.40 71.52 71.40 71.52 2.4K
13:31 71.62 71.62 71.53 71.53 5.7K
13:32 71.49 71.49 71.49 71.49 0.5K
13:33 71.48 71.48 71.48 71.48 2.0K
13:34 71.57 71.57 71.51 71.51 0.4K
13:35 71.45 71.51 71.45 71.51 2.1K
13:36 71.39 71.39 71.39 71.39 0.8K
13:37 71.35 71.40 71.35 71.40 2.3K
13:38 71.40 71.41 71.35 71.35 3.0K
13:39 71.38 71.38 71.37 71.36 1.4K
13:40 71.37 71.41 71.32 71.41 3.1K
13:41 71.51 71.52 71.45 71.52 3.0K
13:42 71.55 71.58 71.46 71.55 4.9K
13:43 71.49 71.49 71.48 71.48 1.8K
13:44 71.53 71.54 71.53 71.54 1.9K
13:45 71.67 71.68 71.67 71.68 3.1K
13:46 71.63 71.63 71.61 71.61 3.7K
13:47 71.58 71.58 71.53 71.53 1.4K
13:48 71.57 71.57 71.57 71.57 2.1K
13:51 71.68 71.69 71.68 71.69 1.4K
13:52 71.68 71.68 71.64 71.64 2.7K
13:53 71.63 71.63 71.55 71.57 3.8K
13:54 71.54 71.54 71.52 71.52 2.7K
13:55 71.47 71.47 71.47 71.47 1.6K
13:57 71.44 71.46 71.44 71.46 0.9K
13:58 71.44 71.46 71.44 71.46 0.5K
13:59 71.50 71.50 71.39 71.39 3.8K
14:00 71.51 71.51 71.47 71.47 2.5K
14:01 71.44 71.52 71.44 71.52 1.9K
14:02 71.48 71.54 71.48 71.49 7.6K
14:03 71.49 71.52 71.47 71.52 19.7K
14:04 71.50 71.50 71.49 71.49 1.7K
14:05 71.49 71.50 71.49 71.50 3.0K
14:06 71.66 71.66 71.52 71.57 33.5K
14:07 71.60 71.60 71.56 71.56 0.4K
14:08 71.56 71.56 71.43 71.44 3.8K
14:09 71.45 71.45 71.31 71.31 2.0K
14:10 71.31 71.38 71.31 71.38 1.4K
14:11 71.34 71.35 71.34 71.35 0.9K
14:12 71.32 71.34 71.27 71.27 1.5K
14:13 71.23 71.33 71.23 71.33 2.2K
14:14 71.35 71.35 71.30 71.32 1.7K
14:16 71.35 71.39 71.35 71.39 1.0K
14:17 71.32 71.35 71.32 71.35 2.7K
14:18 71.39 71.50 71.39 71.50 4.0K
14:19 71.48 71.48 71.48 71.48 1.7K
14:20 71.46 71.46 71.46 71.46 0.5K
14:21 71.40 71.40 71.33 71.33 5.0K
14:22 71.34 71.44 71.34 71.44 2.7K
14:23 71.48 71.53 71.48 71.53 1.2K
14:24 71.59 71.59 71.59 71.59 0.6K
14:25 71.64 71.69 71.64 71.68 1.9K
14:26 71.72 71.83 71.72 71.75 5.7K
14:27 71.77 71.80 71.77 71.78 1.6K
14:28 71.86 71.86 71.86 71.86 1.1K
14:30 71.83 71.83 71.73 71.82 4.0K
14:31 71.81 71.86 71.81 71.86 1.8K
14:32 71.99 71.99 71.93 71.93 1.7K
14:33 71.97 71.97 71.89 71.89 3.0K
14:34 71.90 71.97 71.89 71.89 1.0K
14:35 71.87 71.93 71.87 71.93 2.5K
14:36 71.92 71.93 71.92 71.93 0.9K
14:37 71.93 71.93 71.93 71.93 1.4K
14:38 71.93 72.00 71.93 72.00 5.2K
14:39 72.04 72.16 72.04 72.16 2.9K
14:40 72.17 72.21 72.17 72.21 1.9K
14:41 72.36 72.36 72.24 72.30 6.5K
14:43 72.39 72.39 72.31 72.31 4.1K
14:44 72.37 72.37 72.37 72.37 0.4K
14:45 72.37 72.37 72.32 72.32 0.9K
14:46 72.28 72.33 72.28 72.33 3.1K
14:47 72.27 72.30 72.27 72.27 5.4K
14:48 72.32 72.38 72.32 72.34 3.6K
14:49 72.28 72.28 72.23 72.23 1.8K
14:50 72.12 72.14 72.12 72.13 2.5K
14:51 72.01 72.01 71.94 71.94 4.1K
14:52 71.95 71.95 71.89 71.89 2.1K
14:53 71.87 71.87 71.83 71.84 3.4K
14:54 71.84 71.84 71.84 71.84 0.6K
14:55 71.83 71.93 71.83 71.93 4.4K
14:56 71.89 71.89 71.83 71.83 1.4K
14:57 71.77 71.81 71.76 71.81 1.7K
14:58 71.76 71.96 71.76 71.96 1.8K
14:59 71.93 71.93 71.92 71.92 6.8K
15:00 71.92 72.05 71.92 72.00 8.3K
15:01 71.96 72.06 71.96 71.96 6.0K
15:02 71.88 71.96 71.86 71.88 5.5K
15:03 71.81 71.81 71.81 71.81 1.0K
15:04 71.86 71.86 71.81 71.86 1.0K
15:05 71.85 71.89 71.85 71.88 4.9K
15:06 71.87 71.92 71.87 71.90 2.9K
15:07 72.04 72.07 72.03 72.03 2.8K
15:08 72.02 72.10 72.02 72.10 1.6K
15:09 72.13 72.13 72.07 72.12 3.4K
15:10 72.09 72.18 72.09 72.18 3.3K
15:11 72.13 72.14 72.13 72.14 4.2K
15:12 72.17 72.17 72.09 72.13 3.3K
15:13 72.11 72.11 72.06 72.11 4.5K
15:14 72.16 72.16 72.07 72.13 3.0K
15:15 72.15 72.16 72.08 72.08 2.5K
15:16 72.09 72.19 72.09 72.16 2.0K
15:17 72.17 72.17 72.12 72.14 3.4K
15:18 72.14 72.14 72.11 72.11 0.9K
15:19 72.16 72.24 72.16 72.23 2.1K
15:20 72.24 72.25 72.12 72.12 4.0K
15:21 72.11 72.11 72.02 72.02 5.1K
15:22 72.02 72.07 72.02 72.07 1.8K
15:23 72.17 72.25 72.17 72.25 4.8K
15:24 72.23 72.26 72.22 72.25 1.5K
15:25 72.22 72.22 72.16 72.16 2.8K
15:26 72.13 72.18 72.12 72.18 4.4K
15:27 72.17 72.19 72.17 72.17 1.4K
15:28 72.26 72.26 72.23 72.23 1.9K
15:29 72.23 72.23 72.16 72.20 3.6K
15:30 72.16 72.16 71.94 72.16 16.0K
15:31 72.18 72.18 72.10 72.15 4.3K
15:32 72.14 72.19 72.11 72.11 2.8K
15:33 72.12 72.13 72.09 72.13 2.4K
15:34 72.10 72.10 72.08 72.10 4.5K
15:35 72.18 72.24 72.18 72.24 6.1K
15:36 72.22 72.22 72.08 72.11 5.7K
15:37 72.10 72.12 72.10 72.10 1.5K
15:38 72.11 72.13 72.10 72.13 1.9K
15:39 72.05 72.10 72.03 72.06 4.9K
15:40 72.04 72.12 72.04 72.08 4.7K
15:41 72.08 72.14 72.08 72.14 3.5K
15:42 72.14 72.14 72.12 72.14 3.5K
15:43 72.11 72.15 72.09 72.15 4.0K
15:44 72.07 72.21 72.07 72.18 7.0K
15:45 72.19 72.22 72.14 72.14 7.8K
15:46 72.20 72.26 72.19 72.22 4.8K
15:47 72.26 72.37 72.26 72.37 5.1K
15:48 72.41 72.42 72.37 72.37 4.9K
15:49 72.44 72.47 72.43 72.45 6.2K
15:50 72.44 72.51 72.44 72.51 7.2K
15:51 72.52 72.52 72.40 72.43 13.2K
15:52 72.38 72.45 72.35 72.35 10.1K
15:53 72.32 72.34 72.20 72.22 5.1K
15:54 72.21 72.34 72.21 72.34 8.4K
15:55 72.30 72.34 72.26 72.33 13.6K
15:56 72.35 72.46 72.34 72.46 23.4K
15:57 72.45 72.49 72.42 72.47 26.4K
15:58 72.49 72.51 72.46 72.48 31.0K
15:59 72.45 72.45 72.33 72.41 265.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available