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 69.37 69.37 69.37 69.36 10.8K
09:31 69.61 69.61 69.61 69.61 0.2K
09:32 69.46 69.46 69.46 69.46 0.1K
09:33 69.68 69.78 69.68 69.78 3.4K
09:34 70.19 70.20 69.57 70.20 3.1K
09:35 70.20 70.20 69.97 70.12 3.9K
09:36 70.16 70.16 70.16 70.16 0.5K
09:38 70.34 70.34 70.27 70.27 2.0K
09:39 70.27 70.27 70.26 70.26 0.7K
09:40 70.07 70.07 70.00 70.00 3.8K
09:41 70.14 70.14 70.14 70.14 1.4K
09:42 70.18 70.25 70.18 70.25 0.5K
09:43 70.13 70.13 70.13 70.13 0.5K
09:44 70.07 70.21 70.07 70.14 1.0K
09:45 70.00 70.00 70.00 70.00 1.8K
09:46 70.05 70.07 70.05 70.07 4.6K
09:47 70.11 70.11 70.11 70.11 1.3K
09:48 70.27 70.38 70.24 70.24 1.3K
09:49 70.19 70.19 70.19 70.19 0.3K
09:50 70.29 70.29 70.29 70.29 0.3K
09:51 70.37 70.37 70.37 70.37 1.5K
09:52 70.25 70.41 70.25 70.41 4.5K
09:53 70.32 70.32 70.32 70.32 0.4K
09:54 70.32 70.32 70.32 70.32 0.5K
09:55 70.32 70.32 70.32 70.32 0.2K
09:56 70.32 70.32 70.08 70.08 4.0K
09:57 70.12 70.17 70.12 70.17 0.3K
09:58 70.17 70.17 70.17 70.17 0.6K
09:59 70.16 70.16 70.16 70.16 0.2K
10:00 69.92 70.09 69.91 70.09 6.3K
10:01 70.16 70.29 70.16 70.29 1.4K
10:02 70.27 70.27 70.27 70.27 0.3K
10:03 70.29 70.35 70.29 70.35 0.3K
10:04 70.40 70.41 70.36 70.41 2.2K
10:06 70.47 70.47 70.47 70.47 1.0K
10:08 70.50 70.50 70.50 70.50 0.9K
10:09 70.46 70.46 70.46 70.46 0.6K
10:10 70.60 70.60 70.51 70.58 1.8K
10:11 70.44 70.44 70.42 70.44 1.0K
10:12 70.46 70.49 70.46 70.49 1.1K
10:14 70.50 70.50 70.50 70.50 0.4K
10:15 70.40 70.46 70.40 70.46 1.3K
10:17 70.54 70.65 70.54 70.65 1.0K
10:18 70.65 70.65 70.65 70.65 0.8K
10:19 70.65 70.66 70.65 70.66 0.6K
10:20 70.70 70.76 70.70 70.76 1.2K
10:21 70.75 70.77 70.72 70.72 3.0K
10:23 70.74 70.79 70.74 70.79 0.8K
10:24 70.80 70.80 70.80 70.80 0.6K
10:25 70.81 70.81 70.72 70.72 1.4K
10:27 70.79 70.84 70.79 70.84 1.7K
10:29 70.91 71.01 70.91 70.94 3.0K
10:30 70.95 70.95 70.82 70.83 2.9K
10:31 70.82 70.82 70.80 70.80 1.8K
10:32 70.83 70.83 70.72 70.72 1.6K
10:33 70.72 70.72 70.72 70.72 0.2K
10:34 70.66 70.71 70.59 70.71 2.8K
10:35 70.69 70.69 70.69 70.69 0.5K
10:36 70.69 70.69 70.69 70.69 0.5K
10:37 70.63 70.63 70.63 70.63 0.8K
10:38 70.58 70.58 70.58 70.58 0.3K
10:39 70.64 70.64 70.57 70.57 2.6K
10:40 70.50 70.50 70.50 70.50 0.9K
10:42 70.47 70.57 70.47 70.57 1.6K
10:43 70.54 70.54 70.54 70.54 0.2K
10:44 70.63 70.71 70.63 70.71 0.7K
10:45 70.71 70.71 70.71 70.71 0.7K
10:46 70.71 70.71 70.71 70.71 0.5K
10:48 70.71 70.71 70.71 70.71 0.5K
10:49 70.77 70.77 70.68 70.68 1.5K
10:50 70.66 70.74 70.66 70.74 2.4K
10:51 70.79 70.87 70.79 70.87 2.0K
10:52 70.89 70.89 70.87 70.86 0.5K
10:53 70.93 70.93 70.81 70.81 3.8K
10:54 70.86 70.91 70.86 70.91 1.3K
10:57 70.95 70.95 70.89 70.89 0.9K
10:59 70.96 70.96 70.88 70.90 3.0K
11:00 70.90 70.90 70.85 70.90 1.6K
11:01 70.89 70.89 70.85 70.85 0.5K
11:02 70.89 71.00 70.89 71.00 2.3K
11:03 70.96 70.96 70.95 70.95 2.3K
11:04 70.91 70.93 70.91 70.93 3.2K
11:05 70.95 70.95 70.85 70.85 2.6K
11:06 70.83 70.88 70.83 70.88 1.6K
11:07 70.90 70.90 70.90 70.90 0.4K
11:08 70.91 70.91 70.91 70.91 0.4K
11:10 70.92 70.94 70.92 70.94 2.5K
11:11 70.94 70.94 70.80 70.81 4.6K
11:12 70.76 70.76 70.72 70.72 1.3K
11:14 70.71 70.71 70.71 70.71 1.2K
11:15 70.75 70.75 70.75 70.75 0.3K
11:16 70.80 70.80 70.78 70.78 1.8K
11:17 70.78 70.80 70.78 70.80 1.0K
11:18 70.81 70.90 70.81 70.84 1.5K
11:19 70.84 70.84 70.84 70.84 1.1K
11:20 70.85 70.85 70.85 70.85 0.1K
11:21 70.80 70.84 70.76 70.84 3.1K
11:23 70.90 70.96 70.90 70.96 1.2K
11:24 71.13 71.13 71.07 71.07 1.4K
11:25 70.94 70.94 70.93 70.93 1.7K
11:26 70.92 70.92 70.79 70.79 2.9K
11:27 70.80 70.83 70.80 70.83 2.6K
11:28 70.83 70.83 70.83 70.83 2.1K
11:29 70.89 70.91 70.77 70.77 5.3K
11:30 70.87 70.87 70.87 70.86 0.3K
11:31 70.84 70.86 70.81 70.81 1.5K
11:32 70.81 70.84 70.81 70.84 0.9K
11:33 70.92 70.92 70.92 70.92 0.4K
11:34 70.94 70.99 70.94 70.98 2.2K
11:35 70.94 70.99 70.94 70.99 1.5K
11:37 70.99 70.99 70.99 70.99 0.5K
11:38 70.99 71.03 70.99 71.03 0.5K
11:39 70.96 70.96 70.94 70.94 1.0K
11:40 70.88 70.91 70.88 70.89 2.2K
11:41 70.93 70.98 70.92 70.98 2.6K
11:43 71.04 71.04 71.04 71.04 0.4K
11:44 70.97 70.97 70.97 70.97 0.9K
11:45 70.97 70.97 70.97 70.97 0.6K
11:46 70.93 70.94 70.93 70.93 1.5K
11:47 70.92 70.92 70.91 70.91 1.2K
11:48 70.87 70.87 70.85 70.85 1.6K
11:49 70.85 70.85 70.85 70.85 0.3K
11:50 70.84 70.84 70.76 70.76 2.1K
11:51 70.70 70.71 70.63 70.63 2.3K
11:52 70.62 70.66 70.62 70.62 1.8K
11:53 70.53 70.53 70.47 70.47 1.1K
11:54 70.59 70.59 70.59 70.59 1.1K
11:55 70.55 70.55 70.55 70.55 0.8K
11:56 70.55 70.55 70.55 70.55 1.2K
11:59 70.51 70.57 70.51 70.57 0.8K
12:00 70.50 70.50 70.47 70.47 1.5K
12:01 70.48 70.48 70.48 70.48 0.6K
12:02 70.48 70.55 70.48 70.55 1.3K
12:04 70.58 70.58 70.58 70.58 1.8K
12:07 70.45 70.46 70.44 70.46 0.9K
12:08 70.51 70.51 70.51 70.51 0.4K
12:10 70.48 70.48 70.38 70.38 1.3K
12:11 70.43 70.43 70.37 70.37 1.1K
12:12 70.37 70.41 70.35 70.41 1.5K
12:13 70.52 70.52 70.52 70.52 0.5K
12:14 70.50 70.50 70.50 70.50 0.5K
12:15 70.54 70.54 70.54 70.54 1.0K
12:16 70.57 70.57 70.57 70.57 0.5K
12:17 70.58 70.67 70.58 70.67 2.3K
12:18 70.63 70.66 70.62 70.62 2.3K
12:19 70.67 70.67 70.67 70.67 0.6K
12:20 70.67 70.67 70.66 70.66 0.8K
12:21 70.69 70.69 70.69 70.69 0.4K
12:22 70.68 70.75 70.68 70.75 0.6K
12:23 70.67 70.67 70.67 70.67 0.7K
12:24 70.71 70.71 70.71 70.71 0.1K
12:25 70.67 70.67 70.67 70.67 0.2K
12:26 70.67 70.67 70.64 70.64 2.7K
12:27 70.65 70.69 70.65 70.65 0.8K
12:28 70.64 70.65 70.53 70.53 5.9K
12:29 70.63 70.63 70.63 70.63 0.4K
12:30 70.67 70.67 70.67 70.67 1.3K
12:34 70.69 70.69 70.69 70.69 0.8K
12:35 70.69 70.69 70.69 70.69 0.1K
12:36 70.69 70.69 70.69 70.69 0.5K
12:37 70.69 70.69 70.69 70.69 0.3K
12:38 70.68 70.68 70.68 70.68 0.3K
12:39 70.72 70.72 70.72 70.72 1.0K
12:40 70.69 70.69 70.69 70.69 0.3K
12:41 70.69 70.69 70.69 70.69 0.4K
12:42 70.73 70.73 70.69 70.73 0.5K
12:43 70.87 70.87 70.73 70.73 5.6K
12:44 70.75 70.75 70.69 70.69 1.5K
12:47 70.66 70.66 70.66 70.66 1.0K
12:48 70.64 70.64 70.64 70.64 1.2K
12:50 70.63 70.67 70.63 70.67 1.0K
12:51 70.77 70.78 70.77 70.78 0.8K
12:52 70.78 70.78 70.78 70.78 0.4K
12:54 70.78 70.78 70.78 70.78 0.6K
12:55 70.77 70.77 70.77 70.77 0.2K
12:56 70.77 70.77 70.77 70.77 0.7K
12:57 70.77 70.79 70.74 70.74 2.6K
12:58 70.74 70.74 70.57 70.57 4.6K
12:59 70.59 70.59 70.59 70.59 1.7K
13:01 70.67 70.67 70.67 70.67 0.6K
13:04 70.71 70.71 70.71 70.71 0.7K
13:05 70.79 70.79 70.79 70.79 0.4K
13:07 70.82 70.82 70.82 70.82 0.6K
13:08 70.76 70.78 70.75 70.75 1.0K
13:09 70.76 70.76 70.76 70.76 0.5K
13:10 70.73 70.73 70.59 70.59 3.1K
13:11 70.56 70.56 70.56 70.56 0.3K
13:12 70.56 70.56 70.56 70.56 1.6K
13:15 70.54 70.54 70.54 70.54 0.3K
13:16 70.45 70.45 70.45 70.45 1.0K
13:17 70.44 70.44 70.43 70.43 1.0K
13:20 70.42 70.42 70.42 70.42 0.7K
13:22 70.34 70.34 70.29 70.29 0.8K
13:23 70.32 70.32 70.32 70.32 0.3K
13:24 70.32 70.36 70.32 70.36 1.7K
13:25 70.29 70.31 70.29 70.31 0.7K
13:26 70.30 70.30 70.30 70.30 0.3K
13:27 70.33 70.33 70.33 70.33 0.4K
13:28 70.40 70.40 70.40 70.40 0.4K
13:30 70.38 70.39 70.38 70.39 0.3K
13:31 70.44 70.52 70.39 70.52 1.1K
13:32 70.47 70.47 70.43 70.43 1.6K
13:33 70.45 70.45 70.45 70.45 0.2K
13:34 70.50 70.50 70.50 70.50 1.0K
13:36 70.55 70.56 70.55 70.56 2.3K
13:37 70.57 70.59 70.57 70.59 1.5K
13:39 70.64 70.68 70.64 70.68 1.3K
13:42 70.65 70.65 70.65 70.65 1.0K
13:43 70.65 70.65 70.65 70.65 1.1K
13:44 70.66 70.66 70.59 70.62 3.0K
13:45 70.64 70.64 70.64 70.64 0.4K
13:46 70.62 70.62 70.62 70.62 1.0K
13:47 70.59 70.59 70.59 70.59 1.1K
13:48 70.66 70.66 70.66 70.66 1.4K
13:49 70.62 70.62 70.56 70.56 0.4K
13:50 70.54 70.54 70.54 70.54 0.6K
13:51 70.51 70.51 70.45 70.45 1.5K
13:52 70.45 70.46 70.42 70.46 3.0K
13:53 70.48 70.49 70.48 70.49 1.3K
13:57 70.41 70.41 70.41 70.41 0.5K
14:00 70.54 70.54 70.54 70.54 0.2K
14:01 70.57 70.57 70.54 70.54 0.5K
14:02 70.60 70.60 70.60 70.60 0.2K
14:03 70.60 70.60 70.52 70.52 1.9K
14:04 70.58 70.58 70.58 70.58 1.6K
14:05 70.58 70.58 70.56 70.56 0.5K
14:07 70.54 70.54 70.54 70.54 0.6K
14:08 70.51 70.51 70.44 70.44 2.5K
14:11 70.45 70.45 70.45 70.45 0.3K
14:12 70.49 70.53 70.48 70.48 0.7K
14:13 70.49 70.49 70.49 70.49 0.2K
14:14 70.50 70.56 70.49 70.56 1.8K
14:15 70.52 70.52 70.52 70.52 0.9K
14:16 70.52 70.52 70.52 70.52 0.7K
14:17 70.55 70.55 70.55 70.55 0.4K
14:19 70.51 70.51 70.51 70.50 1.8K
14:22 70.45 70.45 70.41 70.41 1.5K
14:23 70.40 70.40 70.38 70.38 1.1K
14:24 70.41 70.41 70.41 70.41 0.8K
14:29 70.37 70.41 70.34 70.34 1.9K
14:30 70.34 70.34 70.32 70.32 1.9K
14:31 70.35 70.35 70.32 70.32 0.8K
14:32 70.36 70.36 70.36 70.36 1.1K
14:34 70.33 70.33 70.33 70.33 0.2K
14:35 70.36 70.40 70.36 70.40 1.6K
14:36 70.34 70.34 70.34 70.33 2.5K
14:38 70.33 70.33 70.29 70.29 1.0K
14:39 70.29 70.29 70.29 70.29 0.4K
14:41 70.34 70.34 70.34 70.33 0.7K
14:43 70.30 70.30 70.30 70.30 1.0K
14:46 70.27 70.33 70.27 70.29 3.2K
14:47 70.26 70.26 70.26 70.26 0.4K
14:48 70.30 70.30 70.30 70.30 0.1K
14:49 70.30 70.30 70.30 70.30 0.7K
14:50 70.32 70.32 70.32 70.32 1.0K
14:51 70.33 70.33 70.33 70.33 0.5K
14:52 70.32 70.37 70.32 70.36 2.3K
14:55 70.33 70.33 70.26 70.29 2.8K
14:56 70.31 70.35 70.31 70.35 1.9K
14:58 70.43 70.43 70.42 70.42 1.5K
14:59 70.39 70.39 70.36 70.36 1.2K
15:00 70.37 70.37 70.37 70.36 0.6K
15:02 70.38 70.42 70.38 70.42 1.7K
15:04 70.37 70.37 70.37 70.37 1.4K
15:06 70.37 70.37 70.37 70.37 0.6K
15:07 70.37 70.44 70.37 70.44 2.6K
15:08 70.44 70.44 70.44 70.44 0.2K
15:09 70.42 70.42 70.39 70.39 3.6K
15:11 70.37 70.37 70.37 70.36 0.9K
15:12 70.38 70.38 70.38 70.38 0.9K
15:13 70.36 70.36 70.36 70.36 0.3K
15:14 70.38 70.38 70.37 70.37 0.6K
15:15 70.37 70.37 70.37 70.37 1.2K
15:16 70.33 70.37 70.33 70.37 1.2K
15:17 70.34 70.36 70.34 70.36 1.3K
15:19 70.36 70.36 70.30 70.33 4.1K
15:21 70.33 70.33 70.33 70.33 1.3K
15:23 70.32 70.32 70.32 70.32 0.5K
15:24 70.33 70.33 70.30 70.30 3.2K
15:26 70.29 70.36 70.29 70.36 4.1K
15:27 70.32 70.32 70.32 70.32 1.1K
15:28 70.34 70.38 70.34 70.36 1.2K
15:29 70.36 70.36 70.36 70.36 0.4K
15:30 70.33 70.33 70.33 70.33 2.4K
15:32 70.34 70.36 70.31 70.36 2.2K
15:33 70.33 70.33 70.32 70.32 1.1K
15:34 70.37 70.38 70.37 70.38 1.8K
15:35 70.38 70.38 70.35 70.35 1.7K
15:36 70.37 70.37 70.35 70.36 1.1K
15:37 70.35 70.35 70.32 70.32 3.6K
15:38 70.30 70.33 70.30 70.33 3.7K
15:39 70.32 70.32 70.32 70.32 0.1K
15:40 70.33 70.33 70.30 70.30 1.6K
15:41 70.32 70.32 70.28 70.28 2.7K
15:42 70.27 70.29 70.27 70.27 1.8K
15:43 70.29 70.33 70.29 70.33 1.8K
15:44 70.32 70.32 70.25 70.25 2.8K
15:45 70.28 70.34 70.28 70.31 4.1K
15:46 70.29 70.29 70.26 70.26 1.2K
15:47 70.28 70.28 70.28 70.28 0.8K
15:48 70.30 70.32 70.30 70.32 1.8K
15:49 70.29 70.30 70.29 70.29 3.2K
15:50 70.39 70.47 70.39 70.47 7.5K
15:51 70.49 70.62 70.49 70.62 4.2K
15:52 70.62 70.71 70.62 70.71 7.3K
15:53 70.69 70.72 70.66 70.66 5.1K
15:54 70.65 70.66 70.57 70.61 7.5K
15:55 70.60 70.61 70.58 70.58 4.0K
15:56 70.59 70.59 70.52 70.52 10.7K
15:57 70.49 70.49 70.43 70.46 10.8K
15:58 70.46 70.46 70.39 70.39 12.0K
15:59 70.40 70.50 70.40 70.44 147.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available