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 73.20 73.77 73.20 73.19 23.3K
09:34 73.20 73.20 73.20 73.20 0.3K
09:35 73.00 73.00 72.99 72.99 1.3K
09:36 72.97 73.32 72.97 73.32 2.0K
09:37 73.41 73.41 72.86 72.86 0.8K
09:38 72.86 72.86 72.86 72.86 1.2K
09:39 72.90 73.18 72.90 73.18 1.2K
09:40 73.38 73.42 73.11 73.11 8.6K
09:41 73.42 73.42 73.08 73.40 1.8K
09:42 72.70 73.36 72.70 73.07 0.8K
09:43 73.07 73.07 73.07 73.07 1.0K
09:44 73.07 73.41 73.07 73.07 3.8K
09:45 73.07 73.07 72.71 72.71 2.6K
09:47 72.71 73.12 72.71 72.79 5.1K
09:48 72.77 72.77 72.77 72.77 0.2K
09:49 72.76 72.76 72.76 72.76 0.5K
09:50 72.79 72.88 72.79 72.83 2.5K
09:52 72.52 72.58 72.52 72.57 2.8K
09:53 72.57 72.57 72.57 72.57 0.3K
09:54 72.34 72.51 72.34 72.51 1.2K
09:55 72.43 72.43 72.43 72.43 0.7K
09:56 72.45 72.45 72.34 72.43 1.1K
09:57 72.43 72.69 72.43 72.69 4.4K
09:59 72.65 72.65 72.57 72.64 6.0K
10:00 72.56 72.59 72.49 72.50 5.8K
10:01 72.51 72.51 72.23 72.32 1.8K
10:02 72.39 72.39 72.24 72.30 5.6K
10:03 72.31 72.35 72.21 72.21 6.4K
10:04 72.10 72.10 71.91 72.01 3.7K
10:05 71.88 71.88 71.88 71.88 1.0K
10:06 71.87 72.06 71.87 72.03 2.0K
10:07 72.03 72.14 71.87 71.87 2.8K
10:08 71.90 72.02 71.90 71.94 2.0K
10:09 71.92 71.92 71.92 71.92 0.4K
10:10 71.81 71.82 71.73 71.78 19.3K
10:11 71.74 71.74 71.68 71.68 1.1K
10:12 71.78 71.78 71.78 71.78 0.4K
10:13 71.77 71.77 71.56 71.56 2.1K
10:14 71.53 71.60 71.53 71.56 0.9K
10:15 71.61 71.61 71.61 71.61 0.6K
10:16 71.60 71.67 71.60 71.67 8.2K
10:17 71.78 71.78 71.78 71.78 1.9K
10:18 71.88 71.88 71.82 71.82 1.3K
10:19 71.65 71.65 71.65 71.65 0.3K
10:20 71.75 71.75 71.75 71.75 0.2K
10:21 71.75 71.75 71.50 71.50 4.9K
10:22 71.78 71.82 71.70 71.82 6.0K
10:23 71.69 71.72 71.69 71.72 1.2K
10:24 71.52 71.52 71.41 71.41 3.9K
10:25 71.48 71.48 71.48 71.48 2.6K
10:26 71.42 71.67 71.42 71.50 1.6K
10:27 71.52 71.52 71.52 71.52 1.0K
10:28 71.67 71.67 71.67 71.67 0.8K
10:29 71.81 71.81 71.81 71.81 1.0K
10:30 71.89 71.89 71.67 71.67 1.6K
10:32 71.71 71.71 71.71 71.71 0.4K
10:33 71.80 71.84 71.80 71.84 1.5K
10:35 71.83 71.83 71.60 71.60 7.5K
10:36 71.68 71.70 71.57 71.70 4.3K
10:37 71.59 71.60 71.59 71.60 2.6K
10:38 71.61 71.61 71.61 71.61 0.6K
10:39 71.61 71.61 71.61 71.61 1.9K
10:40 71.57 71.57 71.47 71.47 2.5K
10:41 71.39 71.39 71.39 71.39 0.9K
10:42 71.38 71.38 71.38 71.38 0.3K
10:43 71.38 71.55 71.38 71.55 4.3K
10:44 71.57 71.57 71.57 71.57 1.1K
10:45 71.67 71.67 71.57 71.57 0.6K
10:46 71.52 71.52 71.42 71.42 0.6K
10:47 71.44 71.52 71.44 71.52 1.1K
10:48 71.44 71.59 71.44 71.58 6.8K
10:49 71.59 71.72 71.59 71.72 2.2K
10:50 71.67 71.67 71.67 71.67 1.0K
10:51 71.65 71.65 71.46 71.46 1.9K
10:52 71.58 71.58 71.58 71.58 0.1K
10:53 71.60 71.80 71.60 71.80 1.0K
10:55 71.63 71.63 71.47 71.47 1.9K
10:56 71.47 71.52 71.46 71.46 5.6K
10:57 71.35 71.44 71.35 71.44 2.9K
10:58 71.40 71.40 71.37 71.36 0.7K
10:59 71.44 71.50 71.41 71.50 3.0K
11:00 71.54 71.72 71.54 71.63 3.0K
11:01 71.60 71.60 71.60 71.60 0.2K
11:02 71.58 71.58 71.45 71.45 2.2K
11:03 71.45 71.46 71.45 71.46 2.8K
11:04 71.46 71.46 71.46 71.46 0.4K
11:05 71.46 71.46 71.46 71.46 0.1K
11:06 71.46 71.56 71.46 71.56 0.8K
11:07 71.45 71.55 71.45 71.55 0.7K
11:08 71.45 71.45 71.45 71.45 0.4K
11:09 71.42 71.42 71.42 71.42 0.3K
11:10 71.53 71.53 71.44 71.44 6.6K
11:11 71.50 71.56 71.43 71.43 1.7K
11:12 71.45 71.45 71.45 71.44 0.5K
11:13 71.42 71.42 71.42 71.42 0.2K
11:14 71.42 71.42 71.42 71.42 0.7K
11:15 71.54 71.54 71.49 71.49 0.3K
11:16 71.41 71.70 71.41 71.70 7.6K
11:17 71.73 71.80 71.67 71.80 1.8K
11:18 71.86 71.86 71.80 71.85 4.3K
11:19 71.66 71.77 71.66 71.67 1.2K
11:20 71.67 71.67 71.67 71.67 0.2K
11:21 71.67 71.78 71.67 71.78 0.5K
11:22 71.67 71.67 71.67 71.67 0.6K
11:23 71.64 71.64 71.64 71.64 0.6K
11:24 71.64 71.64 71.52 71.52 5.5K
11:25 71.63 71.63 71.42 71.42 3.3K
11:26 71.42 71.50 71.38 71.38 1.9K
11:27 71.31 71.34 71.13 71.20 1.5K
11:28 71.15 71.27 71.15 71.24 3.0K
11:29 71.16 71.23 71.16 71.22 1.1K
11:30 71.26 71.35 71.25 71.35 3.6K
11:31 71.34 71.34 71.23 71.23 1.7K
11:33 71.27 71.27 71.14 71.16 2.3K
11:34 71.14 71.16 71.13 71.13 2.1K
11:35 71.22 71.22 71.22 71.22 0.4K
11:36 71.20 71.39 71.20 71.39 2.1K
11:37 71.43 71.43 71.32 71.32 1.2K
11:39 71.34 71.39 71.34 71.39 0.4K
11:40 71.18 71.18 71.18 71.18 1.1K
11:41 71.18 71.29 71.17 71.17 1.0K
11:42 71.23 71.23 71.23 71.22 0.3K
11:43 71.17 71.17 71.17 71.17 0.3K
11:44 71.32 71.36 71.30 71.36 2.7K
11:45 71.30 71.36 71.30 71.32 2.8K
11:46 71.32 71.44 71.32 71.35 1.1K
11:47 71.34 71.38 71.34 71.38 0.4K
11:48 71.42 71.42 71.42 71.42 0.1K
11:49 71.25 71.25 71.24 71.24 1.6K
11:50 71.27 71.27 71.15 71.17 1.3K
11:51 71.18 71.33 71.18 71.33 2.5K
11:52 71.28 71.29 71.25 71.25 1.6K
11:53 71.33 71.33 71.33 71.33 0.6K
11:54 71.46 71.46 71.46 71.46 1.9K
11:55 71.53 71.53 71.53 71.53 0.2K
11:56 71.45 71.45 71.45 71.45 0.4K
11:57 71.53 71.53 71.53 71.53 3.1K
11:58 71.60 71.60 71.58 71.58 0.7K
12:00 71.54 71.55 71.54 71.55 1.2K
12:01 71.49 71.51 71.44 71.51 2.3K
12:02 71.35 71.51 71.35 71.51 2.0K
12:03 71.34 71.34 71.34 71.34 0.2K
12:04 71.50 71.54 71.50 71.54 1.5K
12:07 71.67 71.67 71.67 71.67 0.7K
12:08 71.60 71.60 71.60 71.60 0.2K
12:09 71.60 71.60 71.60 71.60 0.3K
12:10 71.66 71.66 71.66 71.66 0.4K
12:11 71.53 71.53 71.53 71.53 0.8K
12:12 71.50 71.63 71.46 71.46 1.3K
12:13 71.61 71.61 71.61 71.61 0.3K
12:14 71.66 71.66 71.66 71.66 1.1K
12:18 71.64 71.64 71.64 71.64 0.4K
12:19 71.51 71.51 71.51 71.51 0.6K
12:20 71.53 71.56 71.53 71.56 5.1K
12:21 71.51 71.51 71.51 71.51 3.8K
12:23 71.60 71.61 71.60 71.61 2.3K
12:28 71.51 71.56 71.51 71.56 0.8K
12:29 71.57 71.57 71.53 71.53 0.6K
12:30 71.53 71.53 71.53 71.53 0.7K
12:31 71.55 71.55 71.55 71.55 0.9K
12:32 71.53 71.53 71.53 71.53 0.3K
12:33 71.40 71.40 71.40 71.40 1.7K
12:34 71.40 71.40 71.40 71.40 0.6K
12:36 71.39 71.42 71.39 71.42 1.2K
12:37 71.39 71.39 71.36 71.36 1.4K
12:38 71.17 71.17 71.17 71.17 0.4K
12:39 71.20 71.20 71.20 71.20 0.4K
12:40 71.13 71.13 71.13 71.13 1.0K
12:41 71.04 71.08 70.93 70.93 3.7K
12:42 70.93 70.93 70.93 70.93 0.7K
12:44 70.70 70.83 70.70 70.83 2.4K
12:45 70.78 70.78 70.78 70.78 0.5K
12:46 70.58 70.58 70.58 70.58 2.0K
12:47 70.62 70.62 70.62 70.62 0.1K
12:48 70.81 70.83 70.81 70.83 1.3K
12:49 70.92 70.96 70.92 70.96 0.4K
12:50 71.01 71.01 71.01 71.01 0.5K
12:51 71.15 71.15 71.15 71.15 0.5K
12:52 71.18 71.18 71.14 71.14 1.8K
12:53 71.21 71.36 71.21 71.36 10.5K
12:54 71.41 71.47 71.39 71.47 3.6K
12:55 71.48 71.48 71.42 71.42 0.6K
12:56 71.48 71.48 71.48 71.48 0.5K
12:57 71.44 71.44 71.44 71.44 0.9K
12:59 71.36 71.36 71.36 71.36 0.4K
13:00 71.36 71.36 71.36 71.36 0.5K
13:01 71.44 71.51 71.44 71.51 4.2K
13:06 71.26 71.32 71.26 71.32 1.8K
13:07 71.40 71.40 71.40 71.40 1.0K
13:08 71.31 71.31 71.31 71.31 1.6K
13:09 71.31 71.36 71.31 71.31 2.2K
13:10 71.47 71.47 71.47 71.47 0.8K
13:12 71.35 71.35 71.35 71.35 0.7K
13:14 71.39 71.39 71.39 71.39 0.2K
13:15 71.38 71.38 71.38 71.38 0.4K
13:16 71.36 71.36 71.36 71.36 1.9K
13:17 71.38 71.38 71.38 71.38 0.5K
13:18 71.35 71.35 71.30 71.30 0.7K
13:20 71.36 71.36 71.36 71.36 0.1K
13:21 71.47 71.57 71.47 71.57 0.9K
13:22 71.55 71.56 71.55 71.56 0.5K
13:23 71.49 71.55 71.49 71.55 0.5K
13:24 71.49 71.67 71.49 71.67 0.9K
13:25 71.61 71.61 71.61 71.61 0.8K
13:26 71.60 71.60 71.60 71.60 0.2K
13:27 71.57 71.60 71.54 71.54 10.7K
13:28 71.61 71.61 71.61 71.61 0.3K
13:29 71.46 71.46 71.38 71.45 2.2K
13:30 71.45 71.45 71.45 71.44 0.5K
13:31 71.46 71.46 71.46 71.46 2.0K
13:34 71.51 71.51 71.51 71.51 1.1K
13:36 71.52 71.52 71.49 71.49 1.1K
13:37 71.48 71.48 71.48 71.48 0.2K
13:38 71.55 71.59 71.55 71.59 0.7K
13:39 71.52 71.52 71.52 71.52 0.3K
13:40 71.53 71.53 71.53 71.53 0.4K
13:42 71.53 71.53 71.53 71.53 1.7K
13:43 71.64 71.64 71.64 71.64 0.7K
13:45 71.66 71.67 71.66 71.67 2.4K
13:46 71.57 71.57 71.55 71.57 1.8K
13:47 71.57 71.57 71.49 71.49 2.2K
13:48 71.49 71.49 71.49 71.49 0.5K
13:49 71.59 71.59 71.59 71.59 1.4K
13:51 71.51 71.51 71.51 71.51 0.5K
13:54 71.62 71.62 71.62 71.62 0.7K
13:55 71.61 71.61 71.61 71.61 0.2K
13:56 71.57 71.59 71.53 71.59 2.0K
13:58 71.61 71.61 71.58 71.58 1.2K
14:00 71.69 71.69 71.69 71.69 0.6K
14:01 71.73 71.73 71.61 71.73 6.5K
14:02 71.54 71.54 71.54 71.54 0.8K
14:06 71.59 71.59 71.59 71.58 0.4K
14:07 71.58 71.58 71.58 71.58 0.9K
14:08 71.51 71.69 71.51 71.69 3.9K
14:09 71.63 71.63 71.63 71.63 0.6K
14:10 71.61 71.61 71.55 71.55 1.7K
14:11 71.53 71.53 71.53 71.53 1.0K
14:13 71.42 71.42 71.42 71.42 0.9K
14:14 71.46 71.46 71.39 71.39 0.9K
14:15 71.43 71.43 71.43 71.43 0.3K
14:16 71.38 71.38 71.38 71.38 1.3K
14:18 71.37 71.37 71.28 71.29 2.9K
14:19 71.27 71.27 71.27 71.27 0.3K
14:20 71.27 71.27 71.27 71.27 0.2K
14:21 71.25 71.25 71.18 71.25 1.2K
14:22 71.28 71.28 71.28 71.28 1.5K
14:24 71.25 71.25 71.25 71.25 1.3K
14:25 71.25 71.25 71.25 71.25 0.1K
14:26 71.33 71.33 71.33 71.33 2.0K
14:28 71.44 71.50 71.44 71.50 1.1K
14:29 71.51 71.51 71.51 71.51 0.6K
14:30 71.43 71.46 71.43 71.46 1.9K
14:31 71.40 71.40 71.40 71.40 1.0K
14:33 71.41 71.42 71.40 71.42 3.2K
14:34 71.43 71.53 71.43 71.53 1.1K
14:35 71.63 71.63 71.63 71.63 1.1K
14:36 71.72 71.74 71.72 71.74 2.0K
14:38 71.74 71.75 71.74 71.75 2.6K
14:40 71.69 71.73 71.63 71.63 3.1K
14:42 71.66 71.66 71.66 71.66 0.1K
14:43 71.63 71.64 71.60 71.64 7.4K
14:44 71.67 71.67 71.61 71.61 3.4K
14:45 71.54 71.61 71.54 71.55 12.4K
14:46 71.53 71.53 71.53 71.53 1.0K
14:47 71.49 71.58 71.49 71.56 1.2K
14:49 71.55 71.55 71.55 71.55 1.2K
14:50 71.50 71.50 71.50 71.50 1.0K
14:51 71.49 71.52 71.49 71.52 3.4K
14:52 71.57 71.57 71.57 71.57 0.8K
14:53 71.66 71.66 71.66 71.66 0.5K
14:54 71.71 71.77 71.71 71.77 1.4K
14:56 71.81 71.82 71.81 71.82 1.5K
14:57 71.81 71.81 71.81 71.81 0.5K
14:58 71.73 71.74 71.64 71.74 2.6K
14:59 71.72 71.72 71.68 71.68 1.4K
15:00 71.69 71.72 71.69 71.72 3.3K
15:01 71.73 71.73 71.68 71.72 2.2K
15:02 71.69 71.69 71.63 71.63 1.3K
15:03 71.62 71.64 71.62 71.64 1.0K
15:04 71.61 71.69 71.59 71.69 1.7K
15:05 71.62 71.66 71.62 71.66 0.4K
15:06 71.66 71.70 71.66 71.70 1.4K
15:07 71.68 71.68 71.68 71.68 0.4K
15:08 71.63 71.67 71.63 71.67 0.9K
15:09 71.67 71.67 71.67 71.67 0.1K
15:10 71.70 71.70 71.52 71.60 12.6K
15:11 71.58 71.58 71.52 71.52 3.7K
15:12 71.58 71.58 71.55 71.55 1.1K
15:13 71.55 71.55 71.55 71.55 0.2K
15:14 71.52 71.57 71.52 71.52 1.7K
15:15 71.46 71.63 71.46 71.63 4.4K
15:16 71.57 71.57 71.57 71.57 0.5K
15:17 71.57 71.63 71.57 71.63 3.7K
15:18 71.62 71.62 71.61 71.61 0.8K
15:20 71.63 71.63 71.63 71.63 1.0K
15:21 71.67 71.67 71.65 71.65 0.9K
15:22 71.61 71.61 71.61 71.61 3.6K
15:23 71.52 71.56 71.52 71.56 2.2K
15:24 71.56 71.56 71.53 71.53 1.6K
15:25 71.54 71.55 71.49 71.49 4.9K
15:26 71.38 71.41 71.37 71.41 2.6K
15:27 71.43 71.44 71.42 71.42 2.2K
15:28 71.47 71.47 71.47 71.47 0.5K
15:29 71.47 71.47 71.43 71.43 1.8K
15:30 71.45 71.52 71.45 71.52 2.4K
15:31 71.52 71.55 71.52 71.55 2.3K
15:32 71.58 71.58 71.52 71.53 2.8K
15:33 71.50 71.50 71.48 71.50 2.4K
15:34 71.47 71.51 71.47 71.50 1.2K
15:35 71.52 71.52 71.52 71.52 4.8K
15:36 71.49 71.56 71.49 71.56 2.3K
15:37 71.66 71.70 71.65 71.69 3.2K
15:38 71.70 71.70 71.63 71.63 3.5K
15:39 71.64 71.64 71.56 71.56 1.3K
15:40 71.57 71.61 71.57 71.60 2.3K
15:41 71.62 71.65 71.60 71.65 5.6K
15:42 71.68 71.68 71.68 71.68 0.9K
15:43 71.67 71.70 71.61 71.66 3.5K
15:44 71.66 71.72 71.66 71.72 2.2K
15:45 71.69 71.74 71.65 71.73 6.0K
15:46 71.74 71.74 71.66 71.66 2.0K
15:47 71.71 71.71 71.68 71.68 1.9K
15:48 71.71 71.71 71.66 71.68 2.5K
15:49 71.67 71.67 71.62 71.67 2.5K
15:50 71.76 71.78 71.72 71.78 6.5K
15:51 71.73 71.73 71.66 71.68 5.4K
15:52 71.68 71.72 71.67 71.68 7.3K
15:53 71.68 71.68 71.54 71.54 6.8K
15:54 71.62 71.62 71.39 71.47 10.9K
15:55 71.59 71.72 71.59 71.68 16.5K
15:56 71.67 71.76 71.66 71.76 16.4K
15:57 71.80 71.82 71.77 71.80 13.8K
15:58 71.79 71.80 71.74 71.80 20.9K
15:59 71.82 71.97 71.80 71.95 323.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available