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 73.84 74.24 73.84 73.88 45.8K
09:31 74.06 74.15 74.02 74.02 4.7K
09:32 73.94 74.07 73.60 74.07 3.2K
09:33 74.08 74.50 74.08 74.30 1.9K
09:34 74.22 74.22 74.07 74.07 2.8K
09:35 74.09 74.47 74.09 74.47 4.5K
09:36 74.13 74.18 74.13 74.15 1.1K
09:37 74.40 74.58 74.40 74.58 3.3K
09:38 74.57 74.57 74.15 74.33 2.4K
09:39 74.31 74.31 74.27 74.31 1.9K
09:40 74.46 74.46 74.39 74.39 1.8K
09:41 74.59 74.61 74.44 74.56 8.6K
09:42 74.44 74.61 74.40 74.61 3.0K
09:43 74.68 74.69 74.51 74.69 2.2K
09:44 74.63 74.64 74.38 74.43 16.4K
09:45 74.65 74.71 74.65 74.71 6.3K
09:46 74.72 74.72 74.72 74.72 0.8K
09:48 74.71 74.71 74.71 74.71 3.8K
09:49 74.73 74.73 74.73 74.72 1.1K
09:50 74.76 74.78 74.46 74.46 3.6K
09:51 74.30 74.30 74.13 74.23 9.1K
09:53 74.19 74.30 74.19 74.24 3.2K
09:54 74.05 74.05 74.05 74.05 0.2K
09:55 74.19 74.23 74.11 74.11 3.3K
09:57 74.21 74.21 74.21 74.21 0.1K
09:58 74.31 74.31 74.26 74.26 2.8K
09:59 74.21 74.21 74.21 74.21 0.8K
10:00 74.20 74.29 74.20 74.21 1.7K
10:01 74.21 74.21 73.93 74.07 11.9K
10:02 74.07 74.07 74.07 74.07 1.2K
10:03 74.17 74.17 74.17 74.17 0.6K
10:04 74.10 74.11 74.10 74.10 1.7K
10:05 73.99 73.99 73.75 73.75 6.6K
10:06 73.72 73.79 73.69 73.76 9.1K
10:07 73.88 73.95 73.88 73.95 1.9K
10:08 74.09 74.09 73.99 73.99 2.4K
10:09 74.00 74.12 74.00 74.03 4.8K
10:11 74.00 74.00 73.86 73.86 13.0K
10:12 73.96 73.96 73.88 73.90 4.8K
10:13 73.99 74.05 73.98 74.05 1.7K
10:14 73.87 73.89 73.70 73.71 25.7K
10:15 73.80 73.80 73.57 73.71 25.5K
10:16 73.68 73.85 73.68 73.68 15.6K
10:17 73.65 73.65 73.64 73.64 0.8K
10:18 73.69 73.76 73.69 73.69 2.6K
10:19 73.69 73.97 73.69 73.97 8.1K
10:20 74.01 74.01 73.89 73.89 2.0K
10:21 73.80 73.86 73.80 73.86 3.7K
10:22 73.89 73.97 73.83 73.97 4.6K
10:23 73.96 73.96 73.90 73.92 2.1K
10:24 73.93 74.06 73.93 73.95 15.8K
10:25 73.99 74.16 73.99 74.09 4.2K
10:26 74.08 74.34 74.08 74.34 8.8K
10:27 74.25 74.31 74.25 74.31 2.2K
10:28 74.31 74.45 74.31 74.32 3.2K
10:29 74.30 74.36 74.30 74.36 1.2K
10:30 74.36 74.38 74.33 74.33 1.2K
10:31 74.39 74.39 74.30 74.37 1.7K
10:32 74.31 74.31 74.25 74.25 1.1K
10:33 74.25 74.31 74.25 74.28 1.4K
10:34 74.19 74.32 74.19 74.27 2.1K
10:35 74.29 74.30 74.23 74.30 2.5K
10:36 74.29 74.34 74.29 74.34 3.1K
10:37 74.45 74.45 74.43 74.43 1.6K
10:38 74.43 74.43 74.39 74.39 1.8K
10:39 74.38 74.38 74.38 74.38 0.2K
10:40 74.39 74.59 74.39 74.59 5.8K
10:41 74.67 74.71 74.67 74.71 2.3K
10:42 74.65 74.70 74.63 74.66 2.2K
10:43 74.60 74.60 74.53 74.53 1.4K
10:44 74.53 74.61 74.53 74.61 1.3K
10:45 74.60 74.70 74.59 74.69 2.0K
10:46 74.59 74.59 74.54 74.54 1.3K
10:47 74.50 74.52 74.37 74.37 4.1K
10:48 74.25 74.25 74.01 74.01 4.1K
10:49 74.13 74.27 74.13 74.27 3.1K
10:50 74.26 74.31 74.26 74.31 2.3K
10:52 74.50 74.50 74.48 74.48 2.3K
10:54 74.33 74.33 74.33 74.33 0.3K
10:55 74.43 74.43 74.33 74.42 6.3K
10:56 74.33 74.42 74.33 74.42 1.9K
10:57 74.42 74.42 74.36 74.36 0.7K
10:58 74.35 74.47 74.35 74.35 0.5K
10:59 74.45 74.45 74.31 74.35 1.0K
11:00 74.33 74.50 74.33 74.41 2.3K
11:01 74.46 74.54 74.45 74.45 1.3K
11:02 74.42 74.51 74.42 74.51 1.5K
11:03 74.52 74.56 74.49 74.56 2.1K
11:04 74.59 74.59 74.59 74.59 1.4K
11:05 74.47 74.51 74.41 74.48 1.2K
11:06 74.45 74.47 74.45 74.47 1.3K
11:07 74.40 74.44 74.40 74.44 4.9K
11:08 74.41 74.43 74.41 74.43 1.9K
11:09 74.39 74.50 74.39 74.41 0.8K
11:10 74.50 74.50 74.50 74.50 2.4K
11:11 74.52 74.52 74.52 74.52 0.8K
11:12 74.48 74.48 74.48 74.47 0.5K
11:13 74.50 74.71 74.48 74.71 4.6K
11:14 74.62 74.67 74.62 74.66 1.8K
11:15 74.69 74.69 74.67 74.67 1.0K
11:16 74.62 74.62 74.62 74.62 0.4K
11:17 74.66 74.72 74.66 74.72 0.5K
11:18 74.62 74.62 74.60 74.60 0.9K
11:19 74.60 74.60 74.57 74.57 2.9K
11:20 74.54 74.58 74.54 74.58 0.6K
11:21 74.46 74.46 74.43 74.43 1.2K
11:22 74.40 74.40 74.31 74.31 5.0K
11:23 74.22 74.22 74.22 74.22 0.9K
11:24 74.25 74.25 74.22 74.22 0.5K
11:25 74.18 74.44 74.18 74.44 16.9K
11:26 74.45 74.48 74.35 74.35 4.1K
11:27 74.37 74.37 74.33 74.33 2.2K
11:28 74.38 74.38 74.25 74.27 5.4K
11:29 74.28 74.28 74.27 74.27 0.7K
11:30 74.17 74.22 74.08 74.21 3.5K
11:31 74.29 74.29 74.15 74.15 0.8K
11:32 74.20 74.20 74.20 74.20 0.2K
11:33 74.09 74.09 73.95 73.95 2.5K
11:34 74.02 74.10 74.02 74.10 1.3K
11:35 74.16 74.16 74.03 74.03 1.2K
11:36 74.02 74.04 74.02 74.04 1.3K
11:37 74.06 74.11 74.06 74.11 2.0K
11:38 74.12 74.12 74.05 74.05 0.4K
11:39 74.10 74.10 74.10 74.10 1.2K
11:41 73.97 73.98 73.97 73.98 12.7K
11:42 73.94 74.20 73.94 74.20 5.9K
11:44 74.30 74.34 74.30 74.30 2.4K
11:45 74.26 74.26 74.26 74.26 1.1K
11:47 74.22 74.22 74.18 74.18 0.6K
11:48 74.16 74.16 74.16 74.16 0.2K
11:49 74.05 74.15 74.05 74.15 1.5K
11:50 74.12 74.25 74.12 74.25 0.9K
11:51 74.22 74.22 74.14 74.20 1.5K
11:52 74.06 74.06 74.06 74.06 0.5K
11:54 74.07 74.07 74.07 74.07 0.2K
11:55 74.02 74.02 74.02 74.02 0.6K
11:56 73.97 74.00 73.95 73.98 17.6K
11:57 73.97 74.02 73.96 74.02 1.3K
11:58 73.99 73.99 73.99 73.99 0.1K
11:59 73.99 73.99 73.97 73.97 2.3K
12:00 73.95 73.95 73.84 73.84 13.0K
12:01 73.84 73.93 73.84 73.86 6.4K
12:02 73.70 73.70 73.70 73.70 3.0K
12:03 73.59 73.59 73.46 73.46 1.2K
12:04 73.39 73.47 73.39 73.46 2.2K
12:05 73.46 73.55 73.46 73.46 2.9K
12:07 73.52 73.66 73.52 73.66 2.7K
12:08 73.70 73.84 73.70 73.84 6.1K
12:10 73.96 73.96 73.96 73.96 1.7K
12:11 73.93 74.06 73.93 74.06 2.8K
12:13 73.94 73.94 73.94 73.94 0.7K
12:14 73.94 73.94 73.86 73.86 1.2K
12:15 73.92 73.92 73.92 73.92 1.0K
12:16 73.89 73.89 73.89 73.89 0.3K
12:17 73.95 73.95 73.93 73.93 1.6K
12:18 73.88 73.88 73.87 73.87 1.0K
12:19 73.81 73.81 73.81 73.81 1.0K
12:20 73.81 73.81 73.68 73.68 1.2K
12:21 73.74 73.74 73.74 73.74 1.6K
12:22 73.79 73.79 73.79 73.79 1.9K
12:24 73.81 73.86 73.81 73.86 2.4K
12:25 73.85 73.85 73.82 73.82 1.4K
12:26 73.83 73.83 73.74 73.74 1.6K
12:27 73.61 73.62 73.58 73.62 1.8K
12:28 73.64 73.65 73.62 73.62 3.0K
12:29 73.63 73.65 73.63 73.65 0.6K
12:30 73.71 73.71 73.70 73.69 0.9K
12:31 73.70 73.77 73.70 73.77 1.1K
12:33 73.58 73.58 73.57 73.57 2.1K
12:35 73.44 73.44 73.44 73.44 0.2K
12:36 73.36 73.36 73.36 73.36 1.6K
12:37 73.35 73.44 73.35 73.44 2.3K
12:38 73.39 73.53 73.39 73.52 3.3K
12:40 73.44 73.44 73.44 73.44 1.0K
12:41 73.44 73.44 73.44 73.44 0.9K
12:43 73.44 73.44 73.41 73.41 1.3K
12:44 73.31 73.31 73.26 73.26 3.2K
12:45 73.39 73.39 73.39 73.39 0.9K
12:46 73.36 73.36 73.36 73.36 4.0K
12:50 73.45 73.50 73.45 73.50 2.3K
12:52 73.43 73.43 73.43 73.43 0.5K
12:54 73.46 73.46 73.40 73.40 1.1K
12:55 73.35 73.35 73.34 73.34 0.8K
12:56 73.32 73.32 73.32 73.32 0.4K
12:57 73.24 73.24 73.24 73.24 0.3K
12:58 73.30 73.30 73.30 73.30 0.5K
12:59 73.30 73.30 73.30 73.30 1.6K
13:02 73.18 73.25 73.18 73.25 1.1K
13:03 73.34 73.34 73.34 73.34 0.8K
13:04 73.25 73.27 73.25 73.27 0.9K
13:05 73.27 73.27 73.27 73.27 0.3K
13:06 73.20 73.24 73.20 73.24 0.6K
13:07 73.22 73.22 73.22 73.22 0.5K
13:08 73.21 73.21 73.21 73.21 1.0K
13:10 73.22 73.29 73.22 73.29 5.1K
13:14 73.18 73.23 73.17 73.23 0.7K
13:15 73.15 73.15 73.09 73.09 1.4K
13:16 73.09 73.09 73.09 73.09 0.3K
13:17 73.06 73.06 73.06 73.06 1.1K
13:19 73.17 73.17 73.17 73.17 1.5K
13:20 73.13 73.19 73.13 73.19 1.4K
13:21 73.22 73.22 73.19 73.19 1.8K
13:22 73.21 73.21 73.08 73.08 1.5K
13:23 73.08 73.15 73.08 73.15 8.0K
13:26 73.16 73.16 73.16 73.16 0.4K
13:27 73.10 73.10 73.10 73.10 0.6K
13:28 73.15 73.17 73.15 73.17 0.6K
13:29 73.15 73.22 73.15 73.22 2.0K
13:31 73.25 73.25 73.25 73.25 2.1K
13:34 73.16 73.16 73.16 73.16 0.3K
13:35 73.24 73.24 73.24 73.24 1.6K
13:36 73.14 73.14 73.14 73.14 0.7K
13:38 73.11 73.15 72.87 72.87 7.1K
13:39 72.88 72.95 72.88 72.93 2.3K
13:41 72.95 72.95 72.95 72.95 0.7K
13:42 72.81 72.81 72.81 72.81 0.2K
13:43 72.99 72.99 72.89 72.89 0.3K
13:44 72.89 72.89 72.89 72.89 0.2K
13:45 72.91 72.91 72.91 72.91 0.8K
13:47 72.85 72.92 72.85 72.92 2.9K
13:48 72.96 72.96 72.96 72.96 1.2K
13:49 73.03 73.03 73.00 73.00 1.8K
13:50 73.03 73.03 72.98 72.98 1.6K
13:52 72.95 72.95 72.89 72.92 1.5K
13:54 72.88 72.88 72.88 72.88 0.5K
13:55 72.95 72.95 72.95 72.95 1.1K
13:57 72.96 72.96 72.93 72.93 2.0K
13:58 72.96 72.96 72.96 72.96 1.6K
13:59 72.95 72.95 72.95 72.95 0.1K
14:00 72.95 72.95 72.91 72.91 1.7K
14:01 72.86 72.86 72.86 72.86 0.1K
14:02 72.90 72.95 72.88 72.95 9.8K
14:03 72.95 72.95 72.95 72.95 5.7K
14:04 72.75 72.75 72.75 72.75 1.8K
14:05 72.77 72.77 72.59 72.58 6.0K
14:09 72.58 72.58 72.58 72.58 0.1K
14:10 72.58 72.58 72.58 72.58 0.8K
14:11 72.50 72.56 72.50 72.56 10.4K
14:12 72.61 72.61 72.61 72.61 0.7K
14:14 72.64 72.64 72.64 72.64 0.4K
14:15 72.68 72.70 72.68 72.70 1.1K
14:16 72.68 72.68 72.67 72.67 1.5K
14:19 72.67 72.67 72.60 72.60 1.1K
14:20 72.66 72.69 72.66 72.69 1.3K
14:21 72.72 72.72 72.72 72.72 0.8K
14:22 72.67 72.76 72.67 72.76 1.0K
14:23 72.71 72.78 72.71 72.77 10.4K
14:25 72.83 72.83 72.83 72.83 2.2K
14:27 72.87 72.87 72.82 72.82 0.5K
14:28 72.82 72.82 72.82 72.82 0.3K
14:29 72.81 72.81 72.81 72.81 1.2K
14:30 72.77 72.86 72.77 72.86 1.4K
14:31 72.88 72.88 72.85 72.85 0.9K
14:32 72.96 73.06 72.93 73.06 8.0K
14:33 73.12 73.12 73.12 73.12 1.0K
14:34 73.00 73.00 73.00 73.00 2.3K
14:35 73.08 73.14 73.06 73.14 1.5K
14:36 73.21 73.21 73.17 73.17 1.9K
14:37 73.23 73.23 73.23 73.23 1.1K
14:38 73.25 73.27 73.25 73.27 1.3K
14:39 73.27 73.27 73.16 73.16 7.0K
14:40 73.16 73.16 73.11 73.11 1.4K
14:41 73.06 73.06 73.03 73.03 0.8K
14:42 72.99 72.99 72.99 72.99 1.3K
14:43 72.95 72.99 72.93 72.93 1.5K
14:44 72.88 72.88 72.78 72.78 3.4K
14:45 72.76 72.86 72.76 72.79 2.4K
14:47 72.93 73.02 72.93 73.02 1.4K
14:48 72.94 73.03 72.94 73.03 1.1K
14:49 73.03 73.03 72.99 72.99 1.1K
14:50 73.03 73.03 73.03 73.03 0.8K
14:52 73.01 73.05 73.01 73.03 1.4K
14:53 73.03 73.03 72.98 73.00 6.2K
14:54 73.03 73.04 73.03 73.04 0.7K
14:55 73.00 73.12 73.00 73.12 3.5K
14:56 73.12 73.12 73.10 73.10 1.5K
14:57 73.08 73.13 73.08 73.10 2.4K
14:58 73.13 73.14 73.13 73.14 2.4K
14:59 73.14 73.16 73.14 73.16 1.4K
15:00 73.17 73.19 73.17 73.19 1.9K
15:01 73.16 73.16 73.16 73.16 1.9K
15:03 73.16 73.20 73.15 73.20 1.5K
15:04 73.16 73.16 73.15 73.15 0.9K
15:05 73.15 73.15 73.08 73.10 6.7K
15:07 73.05 73.05 73.05 73.05 0.6K
15:08 73.05 73.08 73.05 73.08 2.1K
15:09 73.08 73.08 73.08 73.08 0.6K
15:10 73.11 73.11 73.06 73.09 1.0K
15:11 73.04 73.09 73.04 73.05 3.1K
15:12 73.04 73.06 73.04 73.06 2.1K
15:13 73.02 73.02 73.02 73.02 0.5K
15:14 72.97 72.98 72.97 72.98 1.6K
15:15 73.04 73.04 72.86 72.86 3.4K
15:16 72.95 72.95 72.95 72.95 0.3K
15:17 72.91 72.93 72.91 72.93 1.3K
15:19 72.93 72.93 72.93 72.93 0.7K
15:20 72.94 73.00 72.92 73.00 3.7K
15:21 72.97 72.97 72.97 72.97 1.9K
15:22 72.97 72.97 72.97 72.97 1.3K
15:23 73.02 73.08 73.02 73.08 5.5K
15:25 73.07 73.08 72.99 72.99 4.8K
15:26 72.93 72.93 72.93 72.93 0.7K
15:27 72.95 72.95 72.95 72.95 1.0K
15:28 72.93 72.93 72.93 72.93 1.1K
15:29 72.93 72.93 72.93 72.93 1.2K
15:30 72.99 72.99 72.91 72.91 3.4K
15:31 72.88 72.95 72.87 72.95 5.8K
15:32 72.93 72.93 72.93 72.93 2.0K
15:34 72.84 72.93 72.84 72.93 2.9K
15:35 72.92 72.92 72.80 72.80 3.6K
15:36 72.80 72.80 72.80 72.80 35.5K
15:37 72.79 72.79 72.77 72.77 1.6K
15:38 72.80 72.81 72.80 72.81 2.7K
15:39 72.81 72.81 72.78 72.78 1.0K
15:40 72.78 72.81 72.78 72.81 4.1K
15:41 72.83 72.85 72.81 72.85 4.2K
15:42 72.80 72.80 72.72 72.72 3.0K
15:43 72.72 72.74 72.63 72.63 4.0K
15:44 72.63 72.72 72.59 72.71 5.6K
15:45 72.73 72.73 72.66 72.68 2.9K
15:46 72.63 72.67 72.63 72.67 2.1K
15:47 72.66 72.69 72.56 72.56 4.0K
15:48 72.56 72.59 72.53 72.56 3.9K
15:49 72.51 72.56 72.50 72.55 3.1K
15:50 72.62 72.63 72.59 72.60 8.8K
15:51 72.59 72.61 72.54 72.58 6.7K
15:52 72.54 72.60 72.53 72.53 6.9K
15:53 72.54 72.54 72.53 72.53 3.0K
15:54 72.56 72.59 72.52 72.57 12.9K
15:55 72.53 72.57 72.50 72.55 14.1K
15:56 72.56 72.67 72.54 72.65 13.5K
15:57 72.63 72.64 72.59 72.64 12.7K
15:58 72.61 72.66 72.58 72.66 25.0K
15:59 72.66 72.79 72.66 72.77 192.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available