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 73.49 73.49 73.10 73.10 16.0K
09:31 73.60 73.60 73.31 73.31 0.5K
09:32 73.59 73.59 73.31 73.31 1.4K
09:33 73.62 73.62 73.62 73.62 0.7K
09:34 73.62 73.62 73.62 73.62 0.3K
09:35 73.55 73.55 73.55 73.55 0.9K
09:36 73.68 73.68 73.50 73.50 0.8K
09:38 73.46 73.60 73.46 73.60 0.5K
09:39 73.48 73.48 73.37 73.37 1.7K
09:40 73.58 73.58 73.58 73.58 1.9K
09:42 73.53 73.53 73.53 73.53 0.2K
09:43 73.44 73.44 73.44 73.43 1.2K
09:44 73.41 73.41 73.41 73.41 1.3K
09:45 73.43 73.50 73.43 73.50 2.7K
09:46 73.40 73.40 73.34 73.33 0.9K
09:47 73.34 73.58 73.34 73.58 3.5K
09:48 73.48 73.48 73.33 73.33 3.4K
09:49 73.46 73.46 73.46 73.46 1.2K
09:50 73.74 73.74 73.74 73.74 0.3K
09:51 73.69 73.78 73.69 73.78 1.3K
09:52 73.65 73.65 73.65 73.65 1.6K
09:53 73.77 73.83 73.77 73.83 1.4K
09:54 73.90 73.99 73.90 73.95 2.1K
09:55 73.86 73.86 73.79 73.79 2.1K
09:56 73.83 73.83 73.83 73.83 0.2K
09:57 74.02 74.03 74.02 74.02 2.2K
09:58 73.94 74.01 73.94 74.01 0.6K
09:59 74.01 74.22 74.01 74.22 1.9K
10:00 74.13 74.13 74.13 74.13 0.3K
10:01 74.10 74.23 74.10 74.22 2.6K
10:02 74.22 74.28 74.22 74.28 0.9K
10:03 74.20 74.20 73.99 73.99 3.5K
10:04 73.82 73.82 73.78 73.78 1.9K
10:05 73.77 73.87 73.77 73.87 1.3K
10:06 73.89 73.91 73.73 73.73 17.9K
10:08 73.76 73.76 73.76 73.76 0.5K
10:09 73.91 73.91 73.75 73.75 0.8K
10:10 73.75 73.84 73.68 73.84 3.3K
10:11 73.87 73.87 73.87 73.87 1.8K
10:12 73.84 74.05 73.84 74.05 3.1K
10:13 74.10 74.10 74.10 74.10 2.2K
10:14 73.97 74.01 73.94 73.94 20.4K
10:15 73.71 73.71 73.71 73.71 0.9K
10:16 73.75 73.76 73.75 73.76 1.1K
10:17 73.73 73.75 73.73 73.75 0.7K
10:18 73.68 73.68 73.68 73.68 2.5K
10:19 73.59 73.64 73.59 73.64 0.6K
10:20 73.62 73.62 73.62 73.62 0.3K
10:21 73.65 73.72 73.62 73.64 2.7K
10:22 73.75 73.75 73.75 73.75 2.6K
10:23 73.75 73.99 73.75 73.99 9.5K
10:24 73.94 73.95 73.92 73.92 10.8K
10:26 73.97 73.97 73.73 73.72 4.3K
10:27 73.69 73.71 73.69 73.71 0.8K
10:28 73.66 73.74 73.66 73.74 2.1K
10:29 73.64 73.73 73.64 73.73 2.1K
10:31 73.75 73.79 73.75 73.79 2.9K
10:33 73.68 73.68 73.54 73.54 1.5K
10:34 73.39 73.39 73.39 73.39 0.5K
10:35 73.48 73.65 73.48 73.58 1.0K
10:36 73.66 73.66 73.60 73.60 1.2K
10:37 73.60 73.64 73.60 73.61 1.4K
10:38 73.60 73.71 73.60 73.71 1.0K
10:39 73.66 73.66 73.45 73.44 4.0K
10:40 73.29 73.29 73.29 73.29 1.8K
10:41 73.36 73.37 73.36 73.36 1.8K
10:42 73.36 73.47 73.36 73.43 5.0K
10:44 73.41 73.48 73.41 73.48 1.7K
10:45 73.35 73.35 73.35 73.35 1.0K
10:46 73.33 73.45 73.33 73.45 1.8K
10:47 73.31 73.44 73.31 73.44 2.1K
10:48 73.46 73.46 73.41 73.41 1.1K
10:49 73.40 73.49 73.40 73.49 0.9K
10:50 73.43 73.43 73.43 73.43 0.5K
10:51 73.34 73.34 73.28 73.28 3.3K
10:52 73.28 73.28 73.28 73.28 1.5K
10:53 73.44 73.44 73.44 73.44 0.5K
10:54 73.37 73.39 73.37 73.39 1.5K
10:55 73.39 73.39 73.24 73.24 4.0K
10:56 73.29 73.29 73.24 73.24 5.8K
10:57 73.24 73.31 73.21 73.21 2.7K
10:58 73.28 73.29 73.28 73.28 1.4K
10:59 73.28 73.30 73.26 73.30 1.3K
11:00 73.32 73.32 73.32 73.32 0.6K
11:01 73.30 73.36 73.30 73.36 3.5K
11:02 73.43 73.43 73.33 73.33 1.6K
11:03 73.40 73.40 73.39 73.39 1.2K
11:04 73.39 73.43 73.39 73.43 1.0K
11:05 73.43 73.43 73.43 73.43 0.6K
11:06 73.39 73.40 73.39 73.39 1.8K
11:07 73.41 73.53 73.38 73.53 9.6K
11:08 73.50 73.50 73.48 73.50 3.5K
11:09 73.48 73.48 73.42 73.47 3.4K
11:10 73.49 73.49 73.43 73.43 3.1K
11:11 73.41 73.41 73.25 73.25 4.7K
11:12 73.23 73.33 73.23 73.33 2.2K
11:13 73.34 73.34 73.34 73.33 0.7K
11:14 73.26 73.26 73.26 73.26 2.2K
11:15 73.33 73.42 73.33 73.42 2.1K
11:16 73.45 73.45 73.45 73.45 2.1K
11:17 73.48 73.48 73.46 73.46 0.9K
11:18 73.47 73.52 73.47 73.51 2.2K
11:19 73.52 73.52 73.51 73.51 1.5K
11:20 73.47 73.48 73.47 73.48 2.0K
11:21 73.50 73.51 73.48 73.48 1.4K
11:22 73.52 73.56 73.52 73.55 3.1K
11:23 73.64 73.64 73.59 73.64 1.9K
11:24 73.64 73.64 73.64 73.64 0.6K
11:25 73.69 73.71 73.69 73.71 1.5K
11:26 73.69 73.69 73.63 73.63 3.1K
11:27 73.76 73.80 73.76 73.80 1.6K
11:29 73.74 73.74 73.69 73.69 1.7K
11:30 73.64 73.64 73.63 73.63 1.0K
11:31 73.58 73.62 73.56 73.62 1.7K
11:32 73.65 73.69 73.59 73.60 3.0K
11:35 73.69 73.69 73.63 73.63 0.9K
11:36 73.68 73.68 73.67 73.67 1.0K
11:37 73.62 73.63 73.62 73.63 1.0K
11:38 73.60 73.62 73.60 73.62 1.1K
11:39 73.61 73.61 73.61 73.61 0.3K
11:40 73.65 73.65 73.57 73.57 1.2K
11:41 73.62 73.63 73.52 73.63 1.1K
11:42 73.56 73.64 73.56 73.58 1.2K
11:43 73.63 73.63 73.63 73.63 0.3K
11:44 73.64 73.64 73.56 73.56 1.7K
11:46 73.58 73.58 73.58 73.58 0.4K
11:47 73.53 73.53 73.48 73.48 0.7K
11:48 73.52 73.57 73.51 73.57 2.3K
11:49 73.59 73.59 73.59 73.59 1.8K
11:50 73.58 73.58 73.53 73.53 1.2K
11:51 73.54 73.57 73.54 73.57 0.7K
11:52 73.57 73.57 73.57 73.57 1.0K
11:53 73.58 73.65 73.58 73.65 1.1K
11:54 73.66 73.66 73.62 73.62 0.6K
11:55 73.65 73.65 73.62 73.62 3.3K
11:56 73.60 73.60 73.60 73.60 3.4K
11:57 73.69 73.69 73.69 73.69 0.2K
11:58 73.75 73.82 73.75 73.80 2.1K
11:59 73.82 73.82 73.80 73.80 4.2K
12:00 73.85 73.85 73.78 73.83 9.0K
12:01 73.82 73.82 73.82 73.82 1.1K
12:02 73.74 73.78 73.74 73.78 0.7K
12:03 73.78 73.83 73.78 73.83 1.4K
12:04 73.73 73.73 73.73 73.73 0.1K
12:05 73.81 73.81 73.81 73.81 0.5K
12:06 73.86 73.86 73.80 73.80 1.6K
12:07 73.86 73.86 73.81 73.86 0.9K
12:08 73.86 73.86 73.86 73.86 0.6K
12:09 73.83 73.83 73.80 73.82 2.3K
12:10 73.82 73.82 73.80 73.80 2.1K
12:11 73.80 73.80 73.80 73.80 0.7K
12:13 73.84 73.85 73.82 73.82 0.8K
12:14 73.80 73.80 73.80 73.80 1.1K
12:15 73.78 73.78 73.78 73.78 1.7K
12:16 73.74 73.74 73.74 73.74 0.4K
12:17 73.74 73.80 73.71 73.80 2.4K
12:19 73.81 73.81 73.81 73.81 0.3K
12:20 73.81 73.81 73.81 73.81 0.5K
12:21 73.83 73.83 73.76 73.76 4.4K
12:22 73.75 73.75 73.75 73.75 1.4K
12:24 73.80 73.80 73.80 73.80 0.5K
12:25 73.81 73.85 73.80 73.85 1.7K
12:26 73.82 73.86 73.82 73.83 1.8K
12:27 73.84 73.84 73.79 73.79 3.1K
12:30 73.82 73.83 73.82 73.83 0.6K
12:31 73.84 73.86 73.84 73.86 1.4K
12:32 73.77 73.81 73.77 73.81 1.7K
12:33 73.83 73.83 73.82 73.82 0.5K
12:35 73.82 73.82 73.79 73.80 1.9K
12:36 73.76 73.77 73.75 73.77 2.2K
12:37 73.77 73.80 73.77 73.80 1.1K
12:38 73.80 73.80 73.80 73.80 0.1K
12:40 73.79 73.84 73.79 73.84 2.2K
12:41 73.81 73.84 73.81 73.84 0.8K
12:42 73.84 73.84 73.84 73.84 0.2K
12:43 73.80 73.81 73.80 73.81 1.4K
12:44 73.81 73.81 73.81 73.81 0.6K
12:45 73.86 73.91 73.86 73.91 6.2K
12:46 73.93 73.93 73.89 73.89 1.6K
12:47 73.96 73.96 73.96 73.96 0.9K
12:48 74.06 74.06 74.03 74.03 0.9K
12:49 74.10 74.12 74.09 74.08 1.1K
12:50 74.08 74.13 74.08 74.08 2.1K
12:51 74.08 74.10 74.08 74.10 0.4K
12:52 74.08 74.19 74.08 74.19 3.5K
12:53 74.15 74.15 74.15 74.15 1.8K
12:54 74.16 74.18 74.16 74.18 0.8K
12:55 74.10 74.11 74.06 74.11 2.7K
12:56 74.13 74.20 74.13 74.20 1.9K
12:57 74.13 74.13 74.13 74.13 0.3K
12:58 74.13 74.13 74.05 74.05 2.2K
13:00 74.07 74.07 74.07 74.07 1.4K
13:01 74.16 74.16 74.16 74.16 0.3K
13:02 74.13 74.13 74.12 74.12 0.9K
13:03 74.12 74.12 74.12 74.12 0.6K
13:04 74.20 74.20 74.20 74.20 0.4K
13:05 74.19 74.19 74.19 74.19 1.0K
13:06 74.17 74.17 74.17 74.17 0.8K
13:07 74.28 74.38 74.28 74.38 2.5K
13:08 74.42 74.42 74.32 74.39 0.9K
13:09 74.38 74.38 74.29 74.29 3.0K
13:10 74.26 74.26 74.20 74.20 1.8K
13:11 74.18 74.19 74.18 74.19 1.2K
13:12 74.22 74.22 74.22 74.22 1.1K
13:13 74.24 74.24 74.24 74.24 0.3K
13:14 74.17 74.17 74.02 74.02 3.9K
13:15 74.04 74.09 74.04 74.08 2.6K
13:17 74.08 74.08 74.08 74.08 0.3K
13:19 74.08 74.09 74.08 74.09 1.2K
13:21 74.09 74.17 74.09 74.17 1.3K
13:22 74.24 74.24 74.24 74.24 0.8K
13:23 74.31 74.31 74.31 74.31 0.6K
13:24 74.33 74.38 74.27 74.38 2.2K
13:25 74.29 74.29 74.28 74.28 3.1K
13:26 74.32 74.32 74.32 74.32 1.3K
13:27 74.32 74.32 74.32 74.32 0.5K
13:28 74.27 74.27 74.25 74.25 2.8K
13:29 74.25 74.25 74.20 74.20 1.0K
13:30 74.25 74.26 74.20 74.21 3.1K
13:32 74.23 74.23 74.23 74.23 0.4K
13:33 74.23 74.23 74.23 74.23 0.3K
13:34 74.23 74.26 74.23 74.26 0.5K
13:35 74.29 74.29 74.29 74.29 1.8K
13:36 74.37 74.40 74.37 74.40 0.6K
13:37 74.34 74.34 74.32 74.32 2.1K
13:38 74.35 74.40 74.35 74.40 0.9K
13:39 74.41 74.41 74.41 74.41 0.6K
13:40 74.44 74.44 74.44 74.44 2.9K
13:42 74.55 74.55 74.55 74.55 2.1K
13:44 74.55 74.55 74.55 74.55 0.5K
13:45 74.58 74.58 74.50 74.51 2.0K
13:46 74.56 74.56 74.56 74.56 0.5K
13:47 74.59 74.60 74.59 74.60 0.6K
13:48 74.55 74.59 74.55 74.59 3.1K
13:49 74.67 74.69 74.67 74.69 3.9K
13:50 74.69 74.74 74.69 74.69 0.6K
13:51 74.71 74.71 74.69 74.69 0.7K
13:53 74.76 74.80 74.70 74.80 1.7K
13:54 74.80 74.80 74.80 74.80 0.3K
13:55 74.79 74.79 74.75 74.78 1.1K
13:56 74.79 74.79 74.78 74.78 0.5K
13:57 74.76 74.78 74.76 74.78 0.7K
13:58 74.75 74.75 74.71 74.73 3.7K
14:00 74.77 74.77 74.77 74.77 1.2K
14:01 74.76 74.76 74.75 74.75 1.0K
14:02 74.75 74.75 74.73 74.73 2.3K
14:03 74.66 74.66 74.64 74.64 2.7K
14:04 74.64 74.64 74.64 74.64 1.2K
14:05 74.67 74.71 74.59 74.59 6.5K
14:06 74.61 74.66 74.60 74.62 3.2K
14:09 74.65 74.70 74.65 74.65 2.6K
14:10 74.71 74.71 74.71 74.71 0.3K
14:11 74.71 74.72 74.71 74.72 0.7K
14:12 74.74 74.75 74.74 74.75 1.0K
14:13 74.76 74.77 74.73 74.73 1.0K
14:14 74.73 74.76 74.73 74.76 0.8K
14:15 74.77 74.77 74.74 74.74 1.1K
14:16 74.74 74.74 74.74 74.74 0.7K
14:17 74.74 74.74 74.74 74.74 1.0K
14:18 74.79 74.84 74.79 74.84 1.2K
14:19 74.85 74.85 74.85 74.85 0.4K
14:20 74.83 74.83 74.83 74.83 0.5K
14:21 74.80 74.80 74.76 74.76 1.5K
14:23 74.79 74.79 74.79 74.79 0.8K
14:24 74.81 74.85 74.81 74.85 1.7K
14:26 74.83 74.83 74.82 74.82 0.8K
14:27 74.77 74.89 74.77 74.89 0.3K
14:28 74.84 74.84 74.71 74.71 6.4K
14:29 74.71 74.71 74.68 74.68 1.4K
14:30 74.73 74.75 74.73 74.75 2.2K
14:33 74.87 74.87 74.85 74.85 0.9K
14:34 74.87 74.92 74.87 74.92 2.1K
14:35 74.92 74.95 74.92 74.95 4.6K
14:36 74.93 74.93 74.91 74.92 3.0K
14:37 74.92 74.92 74.92 74.92 0.2K
14:38 74.93 74.96 74.93 74.96 1.1K
14:39 74.93 74.93 74.92 74.92 0.7K
14:40 74.94 74.94 74.86 74.86 3.2K
14:41 74.86 74.88 74.86 74.88 1.6K
14:43 74.85 74.90 74.85 74.90 0.7K
14:44 74.89 74.89 74.86 74.86 2.6K
14:46 74.88 74.88 74.88 74.88 0.5K
14:47 74.90 74.90 74.90 74.90 0.7K
14:48 74.94 74.94 74.94 74.94 0.4K
14:49 74.95 74.96 74.94 74.96 1.3K
14:50 74.95 74.97 74.95 74.95 2.5K
14:52 74.96 74.96 74.95 74.95 2.5K
14:53 74.93 74.96 74.93 74.96 1.5K
14:54 74.95 74.95 74.95 74.95 0.4K
14:55 74.95 74.95 74.95 74.95 1.3K
14:56 74.95 74.95 74.91 74.91 2.3K
14:57 74.87 74.88 74.87 74.88 1.6K
14:58 74.85 74.85 74.84 74.83 2.1K
14:59 74.84 74.84 74.81 74.84 4.6K
15:02 74.81 74.81 74.81 74.81 0.5K
15:03 74.81 74.83 74.80 74.83 1.9K
15:04 74.82 74.90 74.82 74.86 4.1K
15:05 74.86 74.86 74.75 74.75 3.9K
15:06 74.75 74.75 74.72 74.72 2.4K
15:07 74.78 74.78 74.78 74.78 0.1K
15:08 74.81 74.81 74.81 74.81 0.4K
15:09 74.80 74.80 74.80 74.80 1.0K
15:10 74.79 74.80 74.79 74.80 1.2K
15:11 74.85 74.85 74.85 74.85 1.7K
15:12 74.89 74.93 74.89 74.90 1.8K
15:13 74.88 74.90 74.87 74.87 3.9K
15:14 74.89 74.89 74.89 74.89 1.2K
15:15 74.81 74.82 74.81 74.82 0.9K
15:16 74.82 74.82 74.80 74.82 1.0K
15:17 74.80 74.82 74.80 74.82 2.2K
15:18 74.86 74.86 74.86 74.86 2.0K
15:19 74.86 74.86 74.86 74.86 0.7K
15:20 74.87 74.90 74.87 74.90 2.8K
15:21 74.88 74.89 74.88 74.89 2.0K
15:22 74.92 74.92 74.92 74.92 0.9K
15:23 74.93 74.93 74.93 74.93 2.0K
15:24 74.95 75.02 74.95 75.02 3.8K
15:25 74.99 75.00 74.99 75.00 2.7K
15:26 75.00 75.00 75.00 75.00 0.3K
15:27 75.00 75.00 74.96 74.96 3.3K
15:28 74.95 74.97 74.95 74.97 0.6K
15:29 75.00 75.00 74.97 75.00 0.7K
15:30 74.98 74.99 74.98 74.99 1.1K
15:31 74.94 74.94 74.94 74.94 4.6K
15:32 74.93 74.93 74.88 74.88 5.6K
15:33 74.91 74.93 74.91 74.92 2.7K
15:34 74.93 74.93 74.89 74.92 3.7K
15:35 74.89 74.89 74.89 74.89 1.0K
15:36 74.92 74.92 74.85 74.85 5.2K
15:37 74.85 74.88 74.85 74.88 1.7K
15:38 74.86 74.88 74.85 74.88 4.5K
15:39 74.91 74.93 74.89 74.93 2.7K
15:40 74.96 74.98 74.96 74.97 2.1K
15:41 74.97 74.99 74.95 74.98 4.8K
15:42 74.98 74.98 74.94 74.94 4.7K
15:43 74.91 74.92 74.91 74.91 4.1K
15:44 74.91 74.94 74.91 74.94 3.5K
15:45 74.91 74.92 74.91 74.92 2.4K
15:46 74.92 74.93 74.91 74.93 5.4K
15:47 74.94 74.94 74.89 74.89 4.1K
15:48 74.89 74.89 74.87 74.87 3.4K
15:49 74.87 74.91 74.87 74.91 9.1K
15:50 75.03 75.04 74.95 75.03 7.8K
15:51 75.05 75.14 75.05 75.10 12.2K
15:52 75.08 75.15 75.08 75.15 9.3K
15:53 75.10 75.10 75.02 75.07 8.4K
15:54 75.07 75.22 75.03 75.19 16.1K
15:55 75.23 75.31 75.21 75.28 16.1K
15:56 75.28 75.36 75.28 75.36 14.3K
15:57 75.36 75.37 75.33 75.36 25.6K
15:58 75.36 75.44 75.36 75.42 29.7K
15:59 75.45 75.51 75.40 75.40 259.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available