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 73.35 73.35 72.85 72.89 20.8K
09:31 72.86 72.86 72.86 72.86 0.3K
09:32 72.73 72.84 72.37 72.47 6.0K
09:33 72.52 72.52 72.52 72.52 0.5K
09:34 72.52 72.52 72.47 72.47 2.4K
09:36 72.48 72.48 72.25 72.25 3.8K
09:37 72.36 72.36 72.36 72.36 0.5K
09:38 72.37 72.37 72.37 72.36 0.3K
09:39 72.30 72.30 71.97 71.97 6.9K
09:41 72.00 72.08 72.00 72.08 3.1K
09:42 71.75 71.83 71.74 71.74 3.3K
09:43 71.85 71.86 71.71 71.86 2.2K
09:44 71.88 72.17 71.88 72.17 1.6K
09:45 72.19 72.19 72.06 72.06 1.9K
09:46 72.06 72.08 72.06 72.08 1.4K
09:47 72.17 72.32 72.16 72.16 5.3K
09:48 72.15 72.16 72.05 72.06 5.4K
09:49 72.00 72.11 71.87 71.87 2.2K
09:50 71.96 72.11 71.96 72.09 15.8K
09:51 72.12 72.12 71.96 71.96 9.0K
09:52 72.12 72.21 72.06 72.07 5.2K
09:53 72.10 72.10 72.10 72.10 1.4K
09:54 72.64 72.69 72.62 72.67 2.2K
09:55 72.70 72.77 72.70 72.69 1.3K
09:56 72.74 72.85 72.72 72.72 2.2K
09:57 72.94 72.94 72.80 72.87 2.7K
09:58 72.92 72.92 72.90 72.90 0.3K
09:59 72.85 72.86 72.75 72.75 18.8K
10:00 72.85 72.91 72.81 72.81 3.6K
10:01 72.93 72.93 72.93 72.93 2.3K
10:02 73.10 73.10 73.10 73.10 0.1K
10:03 73.17 73.17 72.93 72.93 2.1K
10:04 72.94 72.94 72.94 72.94 1.7K
10:05 73.08 73.29 73.08 73.16 1.1K
10:06 73.14 73.27 73.14 73.27 1.5K
10:07 73.17 73.17 72.96 73.01 6.1K
10:09 72.75 72.87 72.75 72.87 2.3K
10:10 72.83 72.90 72.63 72.63 3.6K
10:11 72.63 72.69 72.63 72.69 0.7K
10:12 72.60 72.60 72.30 72.30 4.4K
10:13 72.28 72.28 72.15 72.15 0.5K
10:14 72.46 72.46 72.10 72.10 0.5K
10:15 72.12 72.21 72.12 72.21 1.3K
10:16 72.19 72.19 72.10 72.10 2.2K
10:17 72.00 72.00 71.83 71.83 1.5K
10:18 72.11 72.21 72.11 72.21 3.0K
10:20 72.14 72.40 72.14 72.40 2.0K
10:21 72.25 72.48 72.25 72.48 13.9K
10:25 72.04 72.06 72.00 72.06 1.5K
10:26 72.00 72.00 71.89 71.89 2.4K
10:27 71.89 71.89 71.89 71.89 2.0K
10:28 72.06 72.08 72.06 72.08 7.0K
10:29 72.22 72.23 72.22 72.23 1.7K
10:30 72.19 72.19 72.19 72.19 3.1K
10:32 72.00 72.00 72.00 72.00 1.9K
10:34 72.08 72.08 72.08 72.08 1.2K
10:35 72.08 72.08 72.08 72.08 0.6K
10:36 72.18 72.30 72.18 72.30 2.2K
10:37 72.29 72.29 72.08 72.08 1.8K
10:38 72.17 72.17 72.17 72.17 0.2K
10:39 72.08 72.08 72.08 72.08 8.4K
10:40 72.06 72.06 72.06 72.06 0.5K
10:41 72.16 72.16 72.16 72.16 3.8K
10:43 71.97 71.97 71.97 71.97 0.7K
10:44 72.07 72.07 72.04 72.04 5.7K
10:45 72.05 72.11 71.98 72.11 3.9K
10:46 72.05 72.05 72.05 72.05 0.6K
10:47 71.71 71.93 71.71 71.92 2.8K
10:48 71.91 71.91 71.86 71.86 1.4K
10:50 71.79 71.83 71.79 71.83 1.1K
10:51 71.77 71.81 71.77 71.81 4.5K
10:52 71.81 71.81 71.80 71.80 1.6K
10:54 71.95 72.04 71.95 72.04 3.6K
10:55 72.13 72.13 72.13 72.13 1.8K
10:56 72.02 72.02 72.02 72.02 0.4K
10:57 72.12 72.23 72.04 72.06 5.1K
10:59 72.18 72.18 72.18 72.18 1.1K
11:00 72.18 72.20 72.13 72.13 5.0K
11:01 72.18 72.18 72.18 72.18 4.0K
11:02 72.10 72.10 72.10 72.10 0.5K
11:03 72.01 72.01 71.87 71.87 7.1K
11:04 71.83 71.83 71.83 71.83 1.6K
11:05 71.73 71.73 71.73 71.73 0.4K
11:06 71.75 71.76 71.75 71.76 2.7K
11:07 71.79 71.79 71.60 71.60 2.5K
11:08 71.65 71.66 71.64 71.64 1.9K
11:09 71.66 71.66 71.66 71.66 0.5K
11:10 71.70 71.70 71.58 71.58 1.4K
11:11 71.46 71.46 71.46 71.46 1.8K
11:12 71.56 71.63 71.56 71.63 3.5K
11:13 71.68 71.68 71.62 71.61 1.0K
11:14 71.68 71.68 71.63 71.68 2.1K
11:15 71.69 71.72 71.69 71.72 1.6K
11:16 71.73 71.73 71.73 71.72 0.1K
11:17 71.78 71.78 71.75 71.75 1.7K
11:18 71.76 71.87 71.76 71.87 7.3K
11:19 71.91 71.91 71.91 71.91 0.5K
11:21 71.82 72.05 71.82 72.05 4.2K
11:22 72.00 72.01 71.94 71.94 10.4K
11:23 71.90 71.90 71.90 71.90 1.6K
11:25 72.03 72.09 72.03 72.09 0.5K
11:26 72.08 72.08 72.08 72.08 3.8K
11:27 72.05 72.06 72.05 72.06 4.8K
11:28 72.01 72.01 71.98 71.97 1.6K
11:29 71.85 71.85 71.85 71.85 1.5K
11:30 71.94 71.96 71.94 71.96 2.2K
11:31 72.01 72.01 72.01 72.01 1.3K
11:33 72.06 72.06 71.99 71.99 1.2K
11:34 72.03 72.03 71.97 71.97 1.5K
11:35 71.91 71.91 71.91 71.91 1.2K
11:36 72.05 72.05 72.05 72.05 1.1K
11:37 72.01 72.01 72.01 72.01 0.3K
11:38 71.97 71.97 71.97 71.97 0.3K
11:39 72.04 72.04 72.04 72.04 1.0K
11:40 72.03 72.03 71.92 72.00 3.4K
11:41 72.03 72.03 72.02 72.02 1.7K
11:42 72.05 72.05 72.02 72.02 0.6K
11:43 72.07 72.07 72.05 72.05 3.3K
11:44 72.07 72.12 72.07 72.12 1.8K
11:45 72.12 72.12 72.12 72.12 0.7K
11:46 72.12 72.16 72.12 72.16 1.4K
11:47 72.12 72.12 72.12 72.11 0.7K
11:48 72.17 72.19 72.17 72.19 1.4K
11:50 72.19 72.25 72.19 72.25 1.9K
11:51 72.30 72.30 72.24 72.28 2.1K
11:52 72.37 72.37 72.37 72.37 1.5K
11:53 72.35 72.35 72.28 72.28 1.1K
11:54 72.30 72.30 72.24 72.24 1.8K
11:56 72.18 72.18 72.10 72.10 1.7K
11:59 72.08 72.08 72.08 72.08 1.3K
12:01 72.14 72.14 72.14 72.14 3.1K
12:02 72.13 72.13 72.10 72.10 0.7K
12:03 72.10 72.10 72.10 72.10 0.8K
12:05 72.14 72.14 72.14 72.14 1.3K
12:07 72.19 72.19 72.19 72.19 0.5K
12:09 72.20 72.20 72.20 72.19 0.5K
12:10 72.14 72.14 72.14 72.14 2.5K
12:11 72.12 72.17 72.12 72.17 1.8K
12:13 72.09 72.09 72.09 72.08 2.0K
12:14 72.06 72.06 72.06 72.06 1.6K
12:15 72.01 72.11 72.01 72.11 4.2K
12:16 72.10 72.10 72.07 72.07 1.0K
12:18 72.11 72.14 72.11 72.11 1.4K
12:19 72.12 72.15 72.12 72.15 2.6K
12:22 72.07 72.07 71.99 71.99 2.1K
12:23 71.99 71.99 71.99 71.99 0.7K
12:24 72.04 72.09 72.04 72.09 1.9K
12:25 72.02 72.02 71.98 71.98 6.6K
12:26 71.90 71.90 71.80 71.80 3.6K
12:29 71.79 71.79 71.79 71.79 1.2K
12:30 71.79 71.80 71.79 71.80 0.6K
12:31 71.80 71.80 71.80 71.80 0.5K
12:32 71.71 71.71 71.71 71.71 1.1K
12:33 71.70 71.70 71.70 71.70 0.6K
12:34 71.77 71.85 71.77 71.85 1.6K
12:35 71.85 71.85 71.81 71.81 1.5K
12:36 71.77 71.77 71.77 71.77 0.4K
12:37 71.84 71.84 71.84 71.83 0.6K
12:38 71.76 71.76 71.76 71.76 0.7K
12:39 71.81 71.81 71.81 71.81 0.6K
12:40 71.74 71.74 71.74 71.74 0.3K
12:41 71.71 71.71 71.71 71.71 0.2K
12:42 71.71 71.71 71.71 71.71 0.4K
12:43 71.70 71.70 71.57 71.57 3.3K
12:44 71.58 71.58 71.56 71.56 1.0K
12:45 71.54 71.62 71.54 71.62 1.3K
12:46 71.58 71.58 71.58 71.58 0.3K
12:47 71.58 71.58 71.58 71.58 0.2K
12:48 71.62 71.62 71.62 71.62 1.0K
12:49 71.70 71.74 71.70 71.74 1.7K
12:51 71.73 71.76 71.73 71.76 1.3K
12:52 71.76 71.76 71.76 71.76 0.5K
12:53 71.76 71.76 71.76 71.76 0.4K
12:54 71.76 71.76 71.76 71.76 0.2K
12:55 71.82 71.82 71.80 71.80 0.6K
12:56 71.71 71.78 71.71 71.78 1.0K
12:57 71.85 71.87 71.85 71.87 3.0K
12:58 71.85 71.85 71.85 71.85 0.7K
13:00 71.86 71.95 71.86 71.95 1.1K
13:01 72.02 72.04 72.00 72.00 1.6K
13:02 72.06 72.06 72.06 72.06 0.3K
13:03 71.97 71.97 71.97 71.97 0.4K
13:04 71.98 71.98 71.98 71.98 0.3K
13:05 71.92 71.92 71.92 71.92 1.5K
13:07 71.89 71.89 71.82 71.83 1.5K
13:08 71.83 71.86 71.82 71.82 4.5K
13:11 71.78 71.78 71.78 71.78 1.5K
13:12 71.72 71.72 71.72 71.72 0.4K
13:14 71.70 71.70 71.67 71.67 1.2K
13:15 71.69 71.69 71.62 71.62 1.4K
13:16 71.74 71.75 71.69 71.75 2.6K
13:17 71.80 71.80 71.80 71.80 1.9K
13:18 71.80 71.80 71.79 71.79 1.2K
13:19 71.70 71.70 71.70 71.70 0.9K
13:21 71.87 71.90 71.74 71.90 17.7K
13:24 71.97 72.01 71.97 72.01 1.3K
13:25 71.89 71.89 71.87 71.87 1.0K
13:26 71.89 71.89 71.81 71.81 1.0K
13:27 71.82 71.82 71.82 71.82 1.7K
13:29 71.82 71.88 71.82 71.82 1.2K
13:30 71.89 71.89 71.89 71.89 1.5K
13:31 71.75 71.75 71.70 71.75 1.7K
13:33 71.59 71.67 71.59 71.67 2.4K
13:34 71.71 71.71 71.71 71.71 0.6K
13:36 71.75 71.75 71.75 71.75 1.8K
13:38 71.62 71.62 71.62 71.62 0.5K
13:39 71.61 71.63 71.61 71.63 0.7K
13:40 71.60 71.60 71.60 71.60 0.1K
13:41 71.64 71.64 71.64 71.64 1.4K
13:42 71.66 71.66 71.66 71.66 0.7K
13:43 71.54 71.54 71.47 71.47 7.7K
13:44 71.43 71.43 71.43 71.43 0.9K
13:45 71.49 71.49 71.40 71.40 1.0K
13:46 71.46 71.48 71.46 71.47 3.0K
13:47 71.50 71.50 71.46 71.46 1.3K
13:48 71.48 71.48 71.48 71.48 0.5K
13:49 71.54 71.57 71.54 71.57 1.4K
13:50 71.55 71.55 71.55 71.55 0.1K
13:51 71.50 71.50 71.47 71.47 2.3K
13:52 71.45 71.45 71.45 71.45 3.7K
13:54 71.37 71.55 71.37 71.55 3.0K
13:57 71.59 71.61 71.55 71.55 1.3K
13:58 71.53 71.69 71.53 71.57 6.6K
14:00 71.63 71.63 71.63 71.63 1.3K
14:02 71.55 71.61 71.55 71.61 2.4K
14:03 71.56 71.56 71.56 71.56 1.2K
14:06 71.52 71.63 71.52 71.63 2.5K
14:07 71.59 71.59 71.59 71.59 0.7K
14:10 71.54 71.54 71.50 71.50 1.4K
14:11 71.50 71.50 71.50 71.50 0.3K
14:12 71.50 71.53 71.50 71.53 1.8K
14:13 71.59 71.59 71.59 71.59 1.2K
14:15 71.54 71.54 71.48 71.47 0.9K
14:16 71.49 71.49 71.38 71.38 2.5K
14:17 71.36 71.36 71.36 71.36 2.5K
14:18 71.37 71.37 71.37 71.36 1.2K
14:19 71.37 71.37 71.37 71.36 1.5K
14:20 71.36 71.36 71.36 71.36 0.2K
14:21 71.28 71.28 71.28 71.28 1.2K
14:22 71.29 71.34 71.29 71.34 0.7K
14:23 71.29 71.30 71.29 71.30 1.0K
14:25 71.30 71.30 71.30 71.30 1.9K
14:26 71.12 71.15 71.10 71.10 5.3K
14:27 71.17 71.17 71.11 71.13 2.1K
14:28 71.03 71.03 71.03 71.03 3.9K
14:29 71.05 71.05 71.05 71.05 0.6K
14:30 71.14 71.14 71.11 71.11 6.3K
14:31 71.29 71.30 71.29 71.30 4.1K
14:32 71.44 71.44 71.44 71.44 0.7K
14:34 71.35 71.45 71.35 71.35 1.8K
14:36 71.48 71.52 71.48 71.52 2.7K
14:37 71.48 71.52 71.48 71.52 2.8K
14:38 71.36 71.36 71.36 71.36 1.3K
14:39 71.40 71.40 71.40 71.40 0.5K
14:40 71.45 71.45 71.39 71.39 2.0K
14:41 71.45 71.45 71.45 71.45 0.9K
14:42 71.46 71.46 71.33 71.33 1.3K
14:43 71.33 71.36 71.33 71.36 1.6K
14:44 71.36 71.36 71.32 71.32 3.2K
14:45 71.37 71.37 71.32 71.32 1.5K
14:46 71.25 71.25 71.25 71.24 1.2K
14:48 71.21 71.21 71.21 71.21 1.1K
14:49 71.21 71.21 71.13 71.14 8.5K
14:50 71.06 71.06 71.03 71.05 4.5K
14:51 71.07 71.07 71.07 71.07 1.1K
14:52 71.11 71.11 71.11 71.11 1.1K
14:53 71.12 71.19 71.12 71.16 3.6K
14:54 71.21 71.21 71.17 71.17 1.5K
14:55 71.18 71.18 71.18 71.18 0.4K
14:56 71.21 71.21 71.21 71.21 1.0K
14:57 71.17 71.17 71.15 71.17 2.5K
14:58 71.19 71.19 71.11 71.11 1.6K
14:59 71.10 71.12 71.10 71.12 0.9K
15:00 71.10 71.10 71.10 71.10 0.3K
15:01 71.14 71.19 71.12 71.19 5.5K
15:02 71.22 71.24 71.22 71.22 2.0K
15:03 71.22 71.27 71.22 71.27 1.7K
15:04 71.29 71.34 71.29 71.34 2.4K
15:05 71.27 71.27 71.09 71.11 6.4K
15:06 71.05 71.24 71.05 71.12 11.1K
15:07 71.17 71.29 71.17 71.29 2.0K
15:08 71.28 71.28 71.22 71.22 1.0K
15:09 71.22 71.24 71.22 71.24 1.3K
15:10 71.30 71.32 71.26 71.26 4.1K
15:11 71.27 71.27 71.27 71.27 1.3K
15:12 71.23 71.23 71.23 71.23 0.5K
15:13 71.23 71.29 71.23 71.29 3.3K
15:14 71.33 71.38 71.33 71.38 1.7K
15:15 71.36 71.38 71.35 71.35 1.3K
15:16 71.35 71.37 71.35 71.35 0.9K
15:17 71.32 71.32 71.25 71.25 1.9K
15:18 71.27 71.29 71.27 71.29 3.4K
15:19 71.32 71.32 71.31 71.31 1.2K
15:20 71.31 71.38 71.31 71.38 2.6K
15:21 71.36 71.36 71.32 71.32 1.9K
15:22 71.32 71.35 71.32 71.35 1.7K
15:23 71.35 71.43 71.35 71.43 2.5K
15:24 71.44 71.46 71.42 71.45 3.1K
15:25 71.45 71.50 71.44 71.49 3.3K
15:26 71.50 71.53 71.45 71.53 6.3K
15:27 71.51 71.53 71.48 71.48 4.3K
15:28 71.46 71.48 71.46 71.48 1.4K
15:29 71.49 71.49 71.48 71.48 0.4K
15:30 71.48 71.52 71.48 71.52 6.0K
15:31 71.52 71.52 71.51 71.52 2.6K
15:32 71.52 71.53 71.51 71.53 5.9K
15:33 71.55 71.55 71.55 71.55 1.5K
15:34 71.53 71.53 71.51 71.53 2.4K
15:35 71.50 71.53 71.46 71.53 4.3K
15:36 71.53 71.53 71.49 71.50 1.9K
15:37 71.45 71.45 71.45 71.45 1.6K
15:38 71.51 71.57 71.51 71.56 10.6K
15:39 71.58 71.58 71.58 71.58 0.9K
15:40 71.61 71.61 71.57 71.58 3.7K
15:41 71.54 71.60 71.53 71.53 8.2K
15:42 71.48 71.50 71.45 71.45 3.4K
15:43 71.43 71.49 71.43 71.49 3.3K
15:44 71.49 71.53 71.46 71.46 4.4K
15:45 71.46 71.46 71.32 71.32 11.8K
15:46 71.29 71.32 71.28 71.29 10.5K
15:47 71.29 71.34 71.28 71.33 4.3K
15:48 71.33 71.33 71.32 71.33 1.5K
15:49 71.33 71.39 71.33 71.34 5.1K
15:50 71.27 71.32 71.25 71.32 11.7K
15:51 71.26 71.28 71.22 71.25 5.6K
15:52 71.30 71.33 71.28 71.28 9.7K
15:53 71.27 71.39 71.27 71.39 5.5K
15:54 71.33 71.33 71.28 71.28 14.2K
15:55 71.35 71.36 71.29 71.35 12.3K
15:56 71.36 71.45 71.35 71.44 11.6K
15:57 71.43 71.47 71.42 71.43 18.5K
15:58 71.41 71.47 71.41 71.47 31.9K
15:59 71.47 71.58 71.44 71.56 202.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available