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 75.45 75.50 75.25 75.29 31.1K
09:31 75.23 75.79 75.23 75.29 6.8K
09:32 75.40 75.91 75.02 75.91 2.6K
09:33 75.96 75.96 75.96 75.96 1.4K
09:34 75.89 76.25 75.89 76.25 5.0K
09:35 76.10 76.10 76.10 76.10 3.5K
09:36 76.08 76.25 75.88 75.88 10.1K
09:37 75.94 75.98 75.94 75.98 3.0K
09:38 75.69 75.69 75.52 75.58 2.0K
09:39 75.52 75.52 75.33 75.33 1.0K
09:40 75.61 75.67 75.61 75.67 1.0K
09:41 75.39 75.60 75.39 75.60 3.0K
09:42 75.35 75.70 75.35 75.69 1.6K
09:43 75.70 75.89 75.70 75.85 1.3K
09:44 75.75 75.75 75.69 75.69 0.9K
09:45 75.68 75.76 75.50 75.50 2.6K
09:46 75.36 75.75 75.36 75.75 2.3K
09:47 75.84 75.84 75.67 75.80 1.3K
09:48 75.80 75.80 75.73 75.80 2.0K
09:49 75.84 75.84 75.70 75.69 4.3K
09:50 75.69 75.80 75.69 75.72 2.8K
09:51 75.57 75.57 75.40 75.46 9.5K
09:52 75.57 75.57 75.52 75.52 1.5K
09:53 75.43 75.60 75.40 75.54 3.0K
09:54 75.40 75.40 75.40 75.40 1.6K
09:55 75.32 75.80 75.32 75.80 9.0K
09:56 75.71 75.80 75.71 75.80 2.0K
09:57 75.85 75.85 75.85 75.85 3.2K
09:58 75.70 75.90 75.70 75.90 4.5K
09:59 75.97 76.14 75.97 76.14 3.0K
10:00 76.21 76.41 76.21 76.41 3.7K
10:01 76.46 76.75 76.44 76.75 27.6K
10:02 76.75 76.76 76.75 76.76 1.8K
10:03 76.65 76.76 76.65 76.73 1.1K
10:04 76.90 76.96 76.74 76.86 6.3K
10:05 76.87 76.87 76.85 76.85 2.1K
10:06 76.71 76.86 76.70 76.86 1.9K
10:07 76.69 76.87 76.69 76.86 2.6K
10:08 76.94 76.94 76.72 76.72 2.4K
10:09 76.69 76.82 76.69 76.82 2.0K
10:10 76.82 76.92 76.82 76.92 1.6K
10:11 77.00 77.11 76.99 77.11 2.2K
10:12 77.25 77.41 77.09 77.41 2.6K
10:13 77.27 77.41 77.27 77.38 0.7K
10:14 77.35 77.40 77.30 77.38 0.8K
10:15 77.50 77.50 77.39 77.39 1.9K
10:16 77.38 77.49 77.35 77.42 2.8K
10:17 77.26 77.48 77.26 77.36 3.0K
10:18 77.29 77.29 77.16 77.29 2.3K
10:19 77.25 77.34 77.20 77.28 11.0K
10:20 77.34 77.35 77.31 77.35 1.7K
10:21 77.35 77.35 77.28 77.35 0.5K
10:22 77.35 77.35 77.29 77.35 4.7K
10:23 77.34 77.35 77.34 77.35 1.7K
10:24 77.35 77.35 77.22 77.33 3.6K
10:25 77.33 77.33 77.20 77.24 1.9K
10:26 77.24 77.24 77.09 77.18 8.7K
10:27 77.14 77.18 77.14 77.18 1.4K
10:28 77.18 77.18 77.07 77.07 2.5K
10:29 77.05 77.18 77.04 77.15 2.7K
10:30 77.15 77.25 77.15 77.25 0.9K
10:32 77.18 77.18 77.08 77.16 5.1K
10:33 77.16 77.16 77.00 77.00 5.9K
10:34 77.05 77.05 77.00 77.00 5.5K
10:35 77.15 77.20 77.15 77.20 0.7K
10:36 77.25 77.25 77.25 77.25 2.1K
10:37 77.25 77.25 77.19 77.19 2.7K
10:38 77.23 77.23 77.15 77.15 2.5K
10:39 77.24 77.25 77.16 77.24 2.7K
10:40 77.32 77.32 77.22 77.23 1.1K
10:41 77.33 77.33 77.22 77.22 1.6K
10:42 77.14 77.14 77.04 77.08 7.6K
10:43 77.10 77.10 77.10 77.10 0.2K
10:44 77.10 77.18 77.10 77.17 3.0K
10:45 77.08 77.08 76.93 76.94 4.1K
10:46 76.93 76.93 76.93 76.93 0.3K
10:47 77.01 77.01 77.01 77.01 0.6K
10:48 77.01 77.01 76.93 76.93 1.9K
10:49 76.93 76.93 76.84 76.84 2.7K
10:50 76.93 76.93 76.84 76.83 1.7K
10:51 76.89 76.89 76.82 76.88 1.5K
10:52 76.87 77.05 76.87 77.05 2.6K
10:53 76.91 76.91 76.91 76.91 0.6K
10:54 77.00 77.00 76.89 76.96 0.9K
10:55 77.00 77.27 76.89 77.21 4.7K
10:56 77.23 77.32 77.16 77.16 12.3K
10:57 77.23 77.23 77.14 77.15 1.4K
10:58 77.19 77.27 77.19 77.27 5.8K
10:59 77.28 77.28 77.28 77.28 2.0K
11:00 77.30 77.32 77.30 77.32 1.0K
11:01 77.29 77.29 77.25 77.29 7.1K
11:02 77.26 77.26 77.26 77.26 1.4K
11:03 77.26 77.30 77.26 77.26 1.5K
11:04 77.26 77.29 77.26 77.26 1.4K
11:05 77.32 77.39 77.27 77.39 6.4K
11:06 77.36 77.45 77.36 77.45 0.6K
11:07 77.38 77.44 77.38 77.44 3.9K
11:08 77.46 77.46 77.38 77.38 0.6K
11:09 77.46 77.46 77.46 77.46 0.8K
11:10 77.46 77.57 77.46 77.54 4.3K
11:11 77.55 77.55 77.38 77.41 16.6K
11:12 77.52 77.58 77.52 77.58 2.7K
11:13 77.51 77.58 77.51 77.58 2.7K
11:14 77.51 77.51 77.51 77.51 0.4K
11:15 77.57 77.57 77.55 77.56 1.6K
11:16 77.47 77.47 77.40 77.41 5.8K
11:17 77.39 77.54 77.38 77.54 3.8K
11:18 77.48 77.48 77.24 77.25 4.0K
11:19 77.25 77.27 77.20 77.19 0.9K
11:20 77.16 77.16 77.13 77.13 2.2K
11:21 77.12 77.20 77.12 77.16 1.8K
11:22 77.20 77.20 77.14 77.14 3.0K
11:23 77.20 77.20 77.20 77.20 1.5K
11:24 77.14 77.23 77.14 77.23 1.1K
11:25 77.18 77.23 77.18 77.19 1.0K
11:26 77.23 77.31 77.23 77.31 1.3K
11:27 77.28 77.32 77.22 77.22 2.9K
11:28 77.28 77.28 77.23 77.23 0.8K
11:29 77.23 77.35 77.23 77.35 1.5K
11:30 77.27 77.30 77.23 77.22 5.5K
11:31 77.19 77.19 77.19 77.19 1.2K
11:32 77.24 77.24 77.24 77.24 0.8K
11:33 77.26 77.30 77.26 77.29 2.8K
11:34 77.23 77.35 77.23 77.35 2.2K
11:35 77.27 77.27 77.24 77.24 11.8K
11:36 77.24 77.28 77.22 77.28 3.4K
11:37 77.28 77.28 77.20 77.23 5.7K
11:38 77.27 77.33 77.24 77.33 3.0K
11:39 77.43 77.51 77.43 77.51 4.1K
11:40 77.47 77.56 77.47 77.52 1.8K
11:41 77.51 77.51 77.51 77.51 0.5K
11:42 77.49 77.49 77.41 77.41 1.7K
11:43 77.48 77.48 77.40 77.40 1.5K
11:44 77.48 77.53 77.48 77.49 1.5K
11:45 77.49 77.49 77.49 77.49 1.1K
11:46 77.52 77.52 77.52 77.52 2.9K
11:47 77.39 77.49 77.39 77.45 2.4K
11:48 77.45 77.45 77.41 77.41 0.8K
11:49 77.42 77.42 77.42 77.42 3.0K
11:51 77.43 77.48 77.43 77.48 1.8K
11:52 77.50 77.50 77.50 77.50 1.2K
11:53 77.50 77.50 77.50 77.50 3.9K
11:55 77.52 77.54 77.52 77.54 1.5K
11:56 77.52 77.56 77.52 77.56 2.7K
11:57 77.57 77.57 77.54 77.54 2.7K
11:58 77.54 77.54 77.47 77.47 1.9K
11:59 77.50 77.50 77.45 77.45 2.2K
12:00 77.46 77.51 77.46 77.51 1.1K
12:01 77.47 77.47 77.42 77.42 1.9K
12:02 77.49 77.49 77.49 77.49 0.5K
12:03 77.39 77.44 77.37 77.41 3.5K
12:04 77.41 77.41 77.16 77.21 6.4K
12:05 77.21 77.21 77.01 77.01 2.3K
12:06 77.00 77.03 77.00 77.03 2.3K
12:07 77.09 77.09 77.09 77.09 2.7K
12:08 77.06 77.06 76.88 76.88 3.7K
12:09 76.98 76.98 76.90 76.98 2.5K
12:10 76.92 76.98 76.92 76.98 1.8K
12:11 77.03 77.20 77.03 77.19 8.0K
12:12 77.21 77.24 77.20 77.24 2.0K
12:13 77.32 77.35 77.31 77.35 2.2K
12:14 77.38 77.38 77.31 77.31 2.7K
12:15 77.22 77.36 77.21 77.36 0.9K
12:16 77.25 77.33 77.22 77.22 0.9K
12:17 77.23 77.32 77.21 77.32 1.4K
12:18 77.28 77.28 77.20 77.21 2.3K
12:19 77.31 77.31 77.31 77.31 6.5K
12:20 77.22 77.33 77.22 77.33 2.3K
12:21 77.26 77.35 77.26 77.35 0.8K
12:22 77.35 77.35 77.09 77.09 9.1K
12:23 77.14 77.14 77.08 77.08 1.1K
12:24 77.14 77.26 77.14 77.26 1.2K
12:25 77.27 77.27 77.27 77.27 0.6K
12:26 77.34 77.34 77.34 77.34 1.7K
12:27 77.30 77.38 77.30 77.38 2.1K
12:28 77.28 77.34 77.27 77.27 2.3K
12:29 77.34 77.34 77.33 77.33 1.1K
12:30 77.35 77.35 77.34 77.34 0.9K
12:31 77.28 77.31 77.28 77.31 1.7K
12:32 77.44 77.44 77.43 77.43 0.5K
12:33 77.43 77.44 77.34 77.33 12.9K
12:34 77.37 77.43 77.37 77.43 1.7K
12:35 77.43 77.43 77.36 77.36 2.2K
12:36 77.38 77.39 77.38 77.39 0.6K
12:37 77.44 77.44 77.41 77.43 8.3K
12:38 77.43 77.43 77.36 77.40 2.7K
12:39 77.35 77.36 77.35 77.36 4.7K
12:40 77.41 77.41 77.35 77.35 1.7K
12:41 77.39 77.39 77.36 77.36 0.3K
12:42 77.39 77.39 77.35 77.35 0.8K
12:43 77.31 77.40 77.31 77.40 4.2K
12:44 77.32 77.32 77.32 77.32 1.2K
12:45 77.32 77.37 77.32 77.32 1.6K
12:46 77.37 77.37 77.37 77.37 0.7K
12:47 77.32 77.32 77.32 77.32 0.8K
12:48 77.32 77.38 77.32 77.32 2.3K
12:49 77.31 77.34 77.17 77.17 5.0K
12:50 77.12 77.17 77.12 77.17 0.7K
12:51 77.15 77.19 77.10 77.15 1.1K
12:52 77.15 77.15 77.15 77.15 0.6K
12:53 77.19 77.21 77.16 77.21 1.5K
12:54 77.17 77.22 77.17 77.22 0.8K
12:55 77.23 77.24 77.20 77.24 1.9K
12:56 77.20 77.23 77.12 77.12 2.8K
12:57 77.13 77.16 77.13 77.16 0.7K
12:58 77.19 77.19 77.19 77.19 0.5K
12:59 77.19 77.21 77.17 77.17 1.0K
13:00 77.17 77.17 77.12 77.12 3.0K
13:01 77.15 77.15 77.15 77.15 1.1K
13:02 77.34 77.36 77.34 77.36 4.3K
13:03 77.20 77.20 77.17 77.17 4.1K
13:04 77.17 77.17 77.17 77.17 1.3K
13:05 77.17 77.20 77.17 77.20 1.4K
13:06 77.20 77.20 77.20 77.20 2.8K
13:07 77.20 77.20 77.20 77.20 0.5K
13:08 77.15 77.16 77.11 77.15 2.0K
13:09 77.10 77.11 77.10 77.11 1.9K
13:10 77.08 77.09 77.04 77.09 2.6K
13:11 77.11 77.11 77.11 77.11 0.4K
13:12 77.05 77.05 77.05 77.05 0.2K
13:13 77.03 77.03 76.96 76.96 4.2K
13:14 76.97 76.97 76.97 76.97 0.2K
13:15 77.01 77.01 76.96 76.97 1.5K
13:16 76.97 76.97 76.97 76.97 0.4K
13:17 76.99 76.99 76.99 76.99 1.0K
13:18 76.99 76.99 76.95 76.95 1.0K
13:19 76.97 76.97 76.95 76.95 2.1K
13:20 76.93 76.95 76.86 76.86 2.8K
13:21 76.81 76.86 76.81 76.82 2.1K
13:22 76.70 76.70 76.70 76.70 3.0K
13:23 76.77 76.77 76.67 76.67 2.1K
13:24 76.64 76.71 76.64 76.71 7.8K
13:25 76.66 76.71 76.66 76.71 0.5K
13:26 76.56 76.60 76.53 76.58 16.7K
13:27 76.53 76.66 76.52 76.66 3.7K
13:29 76.59 76.67 76.59 76.62 2.7K
13:30 76.67 76.78 76.67 76.76 4.6K
13:31 76.81 76.81 76.70 76.70 3.5K
13:33 76.77 76.77 76.77 76.77 1.0K
13:35 76.79 76.80 76.78 76.80 2.3K
13:36 76.74 76.78 76.74 76.78 0.9K
13:37 76.73 76.73 76.58 76.61 6.9K
13:38 76.57 76.57 76.48 76.56 2.8K
13:39 76.60 76.61 76.58 76.58 1.6K
13:40 76.63 76.70 76.60 76.69 3.5K
13:41 76.75 76.80 76.70 76.80 1.6K
13:42 76.80 76.80 76.67 76.67 4.4K
13:43 76.82 76.82 76.75 76.75 1.4K
13:44 76.70 76.78 76.70 76.77 1.7K
13:45 76.77 76.77 76.72 76.72 1.4K
13:46 76.76 76.76 76.69 76.69 0.8K
13:47 76.71 76.71 76.63 76.66 2.6K
13:48 76.69 76.69 76.69 76.69 0.5K
13:49 76.59 76.64 76.59 76.64 1.0K
13:50 76.64 76.66 76.64 76.66 1.9K
13:51 76.65 76.65 76.61 76.61 2.7K
13:52 76.56 76.59 76.53 76.57 2.9K
13:53 76.51 76.58 76.51 76.51 2.6K
13:54 76.52 76.52 76.52 76.52 0.4K
13:55 76.52 76.56 76.49 76.49 2.0K
13:56 76.48 76.56 76.48 76.56 1.6K
13:57 76.61 76.61 76.55 76.60 2.5K
13:58 76.56 76.67 76.56 76.64 3.1K
13:59 76.69 76.82 76.69 76.81 4.4K
14:00 76.86 76.97 76.86 76.93 6.0K
14:02 76.86 76.92 76.85 76.85 0.9K
14:04 76.81 76.91 76.81 76.91 2.3K
14:05 76.88 76.89 76.85 76.85 2.2K
14:06 76.92 76.92 76.86 76.90 1.4K
14:07 76.89 76.89 76.79 76.79 4.3K
14:08 76.78 76.83 76.77 76.83 3.4K
14:09 76.81 76.82 76.81 76.82 1.1K
14:10 76.82 76.84 76.80 76.84 3.7K
14:11 76.82 76.84 76.82 76.84 4.0K
14:12 76.84 76.84 76.82 76.82 8.2K
14:13 76.90 76.90 76.90 76.90 3.3K
14:14 76.84 76.96 76.84 76.91 1.5K
14:15 76.93 76.93 76.90 76.90 1.8K
14:16 76.82 76.82 76.70 76.70 6.9K
14:17 76.67 76.78 76.67 76.78 3.2K
14:18 76.65 76.65 76.64 76.64 1.2K
14:19 76.56 76.56 76.48 76.48 3.9K
14:20 76.48 76.53 76.46 76.47 2.3K
14:21 76.47 76.50 76.47 76.50 1.4K
14:22 76.53 76.68 76.53 76.64 4.1K
14:23 76.62 76.62 76.58 76.60 2.0K
14:24 76.58 76.59 76.58 76.59 2.2K
14:25 76.49 76.49 76.40 76.44 2.4K
14:26 76.37 76.39 76.37 76.39 1.8K
14:27 76.35 76.51 76.35 76.51 2.1K
14:29 76.63 76.65 76.58 76.65 2.3K
14:30 76.59 76.61 76.57 76.61 1.1K
14:31 76.61 76.65 76.57 76.60 1.7K
14:32 76.63 76.63 76.63 76.63 1.1K
14:33 76.73 76.74 76.70 76.70 1.6K
14:34 76.70 76.80 76.70 76.80 0.7K
14:35 76.79 76.80 76.75 76.75 3.5K
14:36 76.74 76.78 76.74 76.78 1.8K
14:37 76.77 76.78 76.75 76.75 1.1K
14:38 76.76 76.78 76.75 76.75 1.6K
14:39 76.84 76.84 76.84 76.84 1.9K
14:40 76.86 76.96 76.86 76.96 1.4K
14:41 76.90 76.91 76.89 76.90 1.4K
14:42 76.89 76.90 76.84 76.84 1.9K
14:43 76.84 76.87 76.84 76.87 1.1K
14:44 76.83 76.90 76.81 76.90 2.0K
14:45 76.90 76.94 76.90 76.94 0.9K
14:47 76.94 76.94 76.84 76.84 1.9K
14:48 76.87 76.94 76.87 76.94 1.9K
14:50 76.94 76.94 76.87 76.87 0.9K
14:51 76.88 76.88 76.88 76.88 4.0K
14:52 76.84 76.85 76.84 76.85 0.9K
14:53 76.82 76.82 76.81 76.81 0.9K
14:54 76.83 76.84 76.81 76.84 1.7K
14:55 76.91 76.91 76.91 76.91 1.2K
14:56 76.94 76.94 76.94 76.94 0.8K
14:57 76.94 76.94 76.90 76.90 4.1K
14:58 76.89 76.97 76.89 76.94 1.9K
14:59 76.94 76.94 76.94 76.94 0.2K
15:00 76.89 76.89 76.85 76.88 3.4K
15:01 76.85 76.86 76.85 76.86 0.9K
15:02 76.79 76.79 76.79 76.79 0.9K
15:03 76.71 76.74 76.68 76.72 2.4K
15:04 76.71 76.75 76.71 76.75 1.1K
15:05 76.75 76.78 76.75 76.78 1.6K
15:06 76.78 76.78 76.72 76.72 2.2K
15:07 76.78 76.79 76.78 76.79 1.4K
15:08 76.72 76.72 76.70 76.69 1.2K
15:09 76.72 76.72 76.65 76.65 2.7K
15:10 76.65 76.67 76.63 76.67 7.7K
15:12 76.63 76.66 76.61 76.64 4.1K
15:13 76.59 76.59 76.51 76.55 2.5K
15:14 76.58 76.59 76.58 76.59 2.3K
15:15 76.62 76.64 76.62 76.64 1.1K
15:16 76.64 76.64 76.62 76.62 3.5K
15:17 76.58 76.58 76.49 76.49 4.3K
15:18 76.44 76.51 76.44 76.51 2.7K
15:19 76.56 76.58 76.56 76.58 0.5K
15:20 76.58 76.58 76.44 76.48 3.2K
15:21 76.50 76.50 76.41 76.43 1.7K
15:22 76.46 76.47 76.46 76.47 4.1K
15:23 76.48 76.49 76.48 76.49 3.3K
15:24 76.49 76.54 76.49 76.54 1.6K
15:25 76.54 76.59 76.54 76.59 2.5K
15:26 76.56 76.56 76.49 76.49 3.5K
15:27 76.48 76.50 76.48 76.47 2.8K
15:28 76.48 76.51 76.48 76.50 2.0K
15:29 76.51 76.51 76.51 76.51 1.1K
15:30 76.50 76.61 76.50 76.61 4.5K
15:31 76.60 76.69 76.60 76.69 2.5K
15:32 76.71 76.71 76.67 76.67 1.8K
15:33 76.73 76.73 76.70 76.70 1.1K
15:34 76.68 76.70 76.65 76.68 6.7K
15:35 76.68 76.68 76.66 76.66 1.3K
15:36 76.68 76.68 76.57 76.57 6.1K
15:37 76.51 76.61 76.51 76.58 4.7K
15:38 76.59 76.61 76.59 76.61 3.1K
15:39 76.56 76.58 76.51 76.51 4.6K
15:40 76.48 76.56 76.48 76.56 5.2K
15:41 76.65 76.69 76.65 76.66 2.9K
15:42 76.65 76.68 76.62 76.61 2.1K
15:43 76.69 76.86 76.69 76.86 6.4K
15:44 76.84 76.91 76.82 76.91 2.9K
15:45 76.94 77.02 76.94 77.02 10.8K
15:46 77.02 77.02 76.92 76.93 5.0K
15:47 76.97 76.97 76.96 76.96 1.1K
15:48 77.02 77.06 77.00 77.00 7.5K
15:49 77.00 77.00 76.96 76.98 4.9K
15:50 77.09 77.19 77.08 77.18 9.1K
15:51 77.11 77.18 77.11 77.14 6.3K
15:52 77.17 77.18 77.06 77.06 13.5K
15:53 77.12 77.18 77.10 77.14 6.8K
15:54 77.15 77.22 77.07 77.10 18.1K
15:55 77.12 77.14 77.03 77.14 14.1K
15:56 77.14 77.15 77.12 77.13 13.3K
15:57 77.13 77.20 77.13 77.20 23.8K
15:58 77.21 77.21 77.07 77.07 25.7K
15:59 77.08 77.19 77.07 77.11 203.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available