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
09:30 101.27 101.27 100.01 100.01 99.5K
09:31 99.96 100.52 99.70 99.93 13.6K
09:32 99.93 100.51 99.93 100.51 1.5K
09:33 100.50 100.50 100.16 100.16 7.9K
09:34 100.17 100.71 100.17 100.71 5.4K
09:35 100.61 100.75 100.51 100.75 3.2K
09:36 100.75 100.77 100.47 100.47 15.4K
09:37 100.45 100.99 100.45 100.80 3.2K
09:38 100.47 100.84 100.47 100.82 6.2K
09:39 100.87 100.87 100.71 100.84 5.5K
09:40 100.61 100.63 100.33 100.33 16.2K
09:41 100.32 100.50 100.31 100.49 13.8K
09:42 100.75 100.76 100.50 100.71 5.6K
09:43 100.96 101.17 100.69 101.17 5.3K
09:44 100.91 100.91 100.91 100.91 1.1K
09:45 100.90 100.91 100.39 100.70 10.2K
09:46 100.53 100.53 100.34 100.45 4.6K
09:47 100.57 100.58 100.42 100.42 9.2K
09:48 100.34 100.56 100.34 100.56 6.4K
09:49 100.75 100.75 100.57 100.57 4.5K
09:50 100.75 100.89 100.75 100.89 1.8K
09:51 100.85 100.85 100.57 100.59 1.7K
09:52 100.76 100.76 100.50 100.50 8.9K
09:53 100.49 100.49 100.49 100.49 4.9K
09:54 100.46 100.48 100.23 100.34 19.0K
09:55 100.21 100.45 100.21 100.39 10.0K
09:56 100.37 100.42 100.19 100.42 14.2K
09:57 100.33 100.72 100.33 100.64 5.2K
09:58 100.64 100.64 100.64 100.64 1.2K
09:59 100.68 101.05 100.68 100.94 4.2K
10:00 100.97 101.37 100.97 101.24 7.8K
10:01 101.38 101.86 101.38 101.86 15.5K
10:02 102.08 102.18 102.04 102.15 17.7K
10:03 102.14 102.60 102.13 102.41 13.1K
10:04 102.33 102.42 102.18 102.31 7.9K
10:05 102.30 102.39 102.25 102.33 3.3K
10:06 102.39 102.60 102.36 102.36 12.9K
10:07 102.46 102.50 102.46 102.50 2.7K
10:08 102.40 102.63 102.40 102.45 10.5K
10:09 102.57 102.68 102.50 102.65 3.4K
10:10 102.68 102.68 102.53 102.64 7.9K
10:11 102.57 102.57 102.22 102.22 10.8K
10:12 102.19 102.73 102.19 102.48 15.8K
10:13 102.57 102.58 102.57 102.58 4.9K
10:14 102.50 102.50 102.34 102.34 2.8K
10:15 102.42 102.63 102.42 102.44 3.4K
10:16 102.38 102.50 102.34 102.38 8.8K
10:17 102.37 102.46 102.37 102.46 3.1K
10:18 102.41 102.63 102.41 102.63 2.6K
10:19 102.64 102.71 102.56 102.56 6.8K
10:20 102.61 102.65 102.58 102.58 6.4K
10:21 102.58 102.64 102.54 102.64 8.0K
10:22 102.56 102.56 102.25 102.34 7.4K
10:23 102.24 102.46 102.24 102.46 2.3K
10:24 102.49 102.49 102.49 102.49 2.4K
10:25 102.50 102.66 102.50 102.60 6.1K
10:26 102.61 102.84 102.61 102.77 11.7K
10:27 102.62 102.89 102.62 102.83 17.6K
10:28 102.58 102.58 102.53 102.53 1.2K
10:29 102.54 102.62 102.54 102.62 2.8K
10:30 102.69 102.72 102.69 102.72 2.0K
10:31 102.67 102.72 102.63 102.70 4.9K
10:32 102.64 102.85 102.61 102.80 11.8K
10:33 102.80 102.80 102.53 102.53 6.0K
10:34 102.55 102.68 102.55 102.68 3.0K
10:35 102.60 102.71 102.53 102.71 4.4K
10:36 102.74 102.74 102.58 102.58 5.4K
10:37 102.60 102.69 102.59 102.59 4.3K
10:38 102.59 102.75 102.58 102.58 5.8K
10:39 102.45 102.64 102.45 102.64 3.6K
10:40 102.57 102.75 102.57 102.62 6.2K
10:41 102.54 102.65 102.53 102.60 3.4K
10:42 102.60 102.73 102.60 102.72 5.4K
10:43 102.72 102.72 102.62 102.62 1.6K
10:44 102.71 102.71 102.56 102.56 2.1K
10:45 102.62 102.69 102.62 102.67 5.2K
10:46 102.57 102.88 102.57 102.88 10.2K
10:47 102.77 102.91 102.77 102.91 1.5K
10:48 102.91 102.95 102.85 102.95 4.9K
10:49 102.96 103.31 102.96 103.14 9.2K
10:50 103.12 103.15 103.05 103.15 5.6K
10:51 103.13 103.26 102.86 102.89 8.7K
10:52 102.90 102.90 102.90 102.90 1.3K
10:53 102.95 103.03 102.95 103.03 5.8K
10:54 103.02 103.10 102.94 102.94 4.6K
10:55 103.10 103.10 102.82 102.91 3.6K
10:56 102.98 103.03 102.98 102.99 1.9K
10:57 102.97 102.97 102.49 102.49 8.7K
10:58 102.76 102.76 102.63 102.63 1.6K
10:59 102.36 102.50 102.30 102.42 11.3K
11:00 102.54 102.54 102.53 102.53 3.4K
11:01 102.60 102.90 102.60 102.90 7.6K
11:02 102.77 102.85 102.75 102.78 4.8K
11:03 102.83 102.85 102.80 102.85 4.1K
11:04 102.85 103.04 102.85 102.94 8.3K
11:05 103.01 103.03 102.89 103.03 3.4K
11:06 102.90 103.02 102.90 103.02 5.6K
11:07 103.03 103.03 102.88 102.88 4.7K
11:08 102.95 103.10 102.95 103.10 2.2K
11:09 103.08 103.08 102.88 102.89 3.3K
11:10 103.01 103.01 102.90 102.90 2.4K
11:11 102.89 102.94 102.89 102.91 2.6K
11:12 103.07 103.24 103.00 103.24 7.7K
11:13 103.20 103.25 103.13 103.23 4.4K
11:14 103.31 103.40 103.24 103.40 4.4K
11:15 103.40 103.59 103.33 103.59 9.9K
11:16 103.62 103.69 103.62 103.69 7.7K
11:17 103.58 103.64 103.55 103.61 3.4K
11:18 103.59 103.79 103.49 103.75 48.1K
11:19 103.79 103.79 103.44 103.44 9.3K
11:20 103.59 103.59 103.59 103.59 0.6K
11:21 103.56 103.56 103.56 103.56 1.2K
11:22 103.63 103.63 103.63 103.63 3.6K
11:23 103.55 103.55 103.55 103.55 1.2K
11:24 103.47 103.47 103.36 103.42 2.0K
11:25 103.33 103.39 103.26 103.26 5.8K
11:26 103.26 103.43 103.26 103.43 9.1K
11:27 103.43 103.43 103.33 103.33 13.4K
11:28 103.27 103.45 103.18 103.18 12.1K
11:29 103.21 103.21 103.02 103.02 10.4K
11:30 103.11 103.11 103.00 103.02 2.2K
11:31 103.10 103.16 102.98 102.98 4.8K
11:32 103.05 103.16 103.05 103.16 5.4K
11:33 103.07 103.07 102.99 102.99 2.9K
11:34 103.11 103.11 102.87 102.87 9.5K
11:35 102.68 102.97 102.65 102.65 2.5K
11:36 102.56 102.56 102.56 102.56 1.1K
11:37 102.54 102.75 102.54 102.61 4.8K
11:38 102.64 102.64 102.54 102.54 1.0K
11:39 102.57 102.57 102.42 102.48 7.6K
11:40 102.41 102.55 102.41 102.55 2.4K
11:41 102.42 102.42 102.36 102.36 3.2K
11:42 102.30 102.30 102.25 102.26 3.4K
11:43 102.26 102.34 102.26 102.34 2.6K
11:44 102.42 102.58 102.42 102.58 3.9K
11:45 102.67 102.69 102.63 102.65 4.3K
11:46 102.68 102.68 102.68 102.68 1.8K
11:47 102.68 102.74 102.68 102.72 3.7K
11:48 102.73 102.84 102.73 102.84 4.5K
11:49 102.78 102.84 102.55 102.55 5.1K
11:51 102.61 102.61 102.51 102.51 1.2K
11:52 102.43 102.43 102.37 102.37 3.6K
11:53 102.44 102.47 102.37 102.37 1.2K
11:54 102.58 102.68 102.58 102.68 1.8K
11:55 102.67 102.67 102.66 102.66 1.4K
11:56 102.60 102.72 102.59 102.72 3.4K
11:57 102.71 102.71 102.65 102.65 2.2K
11:58 102.74 102.74 102.68 102.69 3.2K
11:59 102.87 102.92 102.81 102.81 9.0K
12:00 102.66 102.72 102.66 102.72 1.8K
12:01 102.75 102.75 102.60 102.60 3.9K
12:02 102.73 102.76 102.66 102.66 6.3K
12:03 102.64 102.64 102.64 102.64 0.3K
12:04 102.66 102.66 102.66 102.66 2.4K
12:05 102.72 102.72 102.67 102.67 2.2K
12:06 102.66 102.66 102.66 102.66 0.9K
12:07 102.60 102.62 102.53 102.57 4.4K
12:08 102.59 102.68 102.59 102.68 2.4K
12:09 102.67 102.74 102.61 102.61 1.6K
12:10 102.63 102.65 102.63 102.65 1.0K
12:11 102.73 103.11 102.71 103.11 15.7K
12:12 103.08 103.08 102.70 102.70 6.0K
12:13 103.02 103.02 103.01 103.02 7.2K
12:14 103.00 103.02 103.00 103.02 2.6K
12:15 103.02 103.02 102.84 102.92 7.1K
12:16 103.05 103.06 103.05 103.06 1.0K
12:17 103.02 103.26 103.02 103.26 56.8K
12:18 103.11 103.11 103.06 103.06 28.2K
12:19 103.06 103.06 102.65 102.65 6.2K
12:20 102.36 102.36 102.36 102.36 0.5K
12:21 102.51 102.52 102.51 102.52 2.1K
12:22 102.64 102.75 102.64 102.75 3.0K
12:23 102.74 102.87 102.65 102.87 2.8K
12:24 102.95 103.04 102.86 102.97 5.2K
12:25 102.93 103.06 102.91 103.06 4.8K
12:26 103.06 103.06 103.00 103.00 1.1K
12:27 103.06 103.06 103.06 103.06 0.6K
12:28 103.06 103.06 103.01 103.06 2.0K
12:29 103.06 103.06 102.99 102.99 12.8K
12:30 102.99 102.99 102.89 102.97 3.2K
12:31 102.97 103.03 102.97 102.97 3.6K
12:32 103.12 103.12 103.00 103.00 6.9K
12:33 103.02 103.35 103.02 103.35 8.6K
12:34 103.37 103.42 103.33 103.33 9.2K
12:35 103.39 103.39 103.20 103.38 5.7K
12:36 103.33 103.44 103.33 103.40 10.9K
12:37 103.53 103.53 103.40 103.42 15.7K
12:38 103.52 103.67 103.52 103.62 10.3K
12:39 103.74 103.85 103.70 103.73 4.1K
12:40 103.77 103.86 103.77 103.86 3.0K
12:41 103.87 103.87 103.87 103.87 1.5K
12:42 103.87 103.87 103.66 103.76 4.7K
12:43 103.76 103.86 103.65 103.65 2.7K
12:44 103.85 103.85 103.65 103.67 2.4K
12:45 103.65 103.71 103.65 103.71 3.7K
12:46 103.86 103.86 103.80 103.83 13.7K
12:47 103.84 103.87 103.81 103.81 5.0K
12:48 103.81 103.83 103.60 103.83 21.2K
12:49 103.97 103.97 103.77 103.97 14.6K
12:50 104.09 104.09 104.09 104.09 4.9K
12:51 103.93 104.06 103.93 104.06 3.7K
12:52 104.09 104.17 104.09 104.17 3.1K
12:53 104.12 104.39 104.09 104.39 10.4K
12:54 104.22 104.22 104.22 104.22 2.6K
12:55 104.21 104.30 104.21 104.30 1.6K
12:56 104.24 104.35 104.24 104.35 1.9K
12:57 104.25 104.37 104.25 104.29 3.9K
12:58 104.36 104.36 104.26 104.26 2.0K
12:59 104.27 104.32 104.27 104.32 1.6K
13:00 104.31 104.31 104.12 104.21 3.3K
13:01 104.21 104.21 104.21 104.21 1.0K
13:02 104.07 104.10 104.07 104.10 2.0K
13:03 104.13 104.30 104.13 104.30 3.8K
13:04 104.31 104.36 104.31 104.36 1.9K
13:05 104.41 104.41 104.28 104.28 5.3K
13:06 104.26 104.26 104.14 104.17 1.4K
13:07 104.23 104.24 104.17 104.24 1.2K
13:08 104.26 104.33 104.23 104.29 10.1K
13:09 104.31 104.35 104.12 104.35 0.9K
13:10 104.23 104.25 104.23 104.25 1.0K
13:11 104.34 104.34 104.14 104.14 2.2K
13:12 104.23 104.26 104.10 104.25 12.8K
13:13 104.19 104.32 104.15 104.15 1.5K
13:14 104.13 104.20 104.12 104.19 2.1K
13:15 104.20 104.32 104.05 104.21 8.0K
13:16 104.22 104.22 104.20 104.21 1.4K
13:17 104.21 104.21 104.15 104.18 4.5K
13:18 104.19 104.26 104.19 104.26 7.0K
13:19 104.03 104.18 104.01 104.18 11.8K
13:20 104.16 104.22 104.14 104.22 2.5K
13:21 104.14 104.25 104.14 104.20 2.6K
13:22 104.31 104.32 104.20 104.21 2.7K
13:23 104.28 104.28 104.28 104.28 0.3K
13:24 104.23 104.26 104.23 104.26 2.5K
13:25 104.05 104.19 104.05 104.19 10.1K
13:26 104.19 104.21 104.17 104.18 6.6K
13:27 104.18 104.25 104.18 104.21 2.6K
13:28 104.31 104.35 104.31 104.35 8.1K
13:29 104.39 104.39 104.31 104.31 1.6K
13:30 104.28 104.28 104.19 104.28 7.4K
13:32 104.16 104.16 104.16 104.16 1.9K
13:33 104.20 104.24 104.17 104.17 1.6K
13:34 104.24 104.24 104.00 104.00 1.7K
13:35 104.03 104.03 103.97 103.98 5.1K
13:36 104.01 104.09 103.98 104.06 7.5K
13:37 104.10 104.21 104.10 104.21 1.7K
13:38 104.14 104.21 104.14 104.20 2.9K
13:39 104.11 104.23 104.10 104.23 4.0K
13:40 104.22 104.22 104.10 104.14 2.7K
13:41 104.14 104.14 103.87 104.05 34.1K
13:42 104.09 104.11 104.00 104.10 3.2K
13:43 104.10 104.19 104.10 104.19 1.6K
13:44 104.10 104.10 104.10 104.10 2.1K
13:45 104.24 104.34 104.24 104.30 1.9K
13:46 104.24 104.24 104.24 104.24 0.3K
13:47 104.34 104.34 104.26 104.25 0.7K
13:48 104.23 104.31 104.15 104.15 2.4K
13:49 104.24 104.39 104.24 104.38 3.6K
13:50 104.29 104.31 104.29 104.29 1.6K
13:51 104.26 104.40 104.26 104.40 1.7K
13:52 104.50 104.54 104.50 104.54 5.6K
13:53 104.52 104.61 104.50 104.60 2.8K
13:54 104.55 104.65 104.51 104.51 2.1K
13:55 104.61 104.67 104.52 104.52 3.1K
13:56 104.57 104.57 104.52 104.52 3.1K
13:57 104.49 104.49 104.43 104.43 2.9K
13:58 104.55 104.55 104.48 104.48 0.9K
13:59 104.59 104.62 104.59 104.62 2.6K
14:00 104.61 104.68 104.61 104.68 4.0K
14:01 104.69 104.76 104.63 104.63 9.1K
14:02 104.52 104.52 104.40 104.40 5.2K
14:03 104.40 104.40 104.40 104.40 0.8K
14:04 104.40 104.56 104.40 104.56 5.9K
14:05 104.61 104.78 104.61 104.78 4.0K
14:06 104.79 104.90 104.79 104.90 5.5K
14:07 104.87 104.87 104.87 104.87 0.8K
14:08 104.87 104.94 104.86 104.88 1.8K
14:09 104.90 104.93 104.82 104.93 3.0K
14:10 104.82 104.82 104.57 104.57 3.8K
14:11 104.61 104.71 104.61 104.71 2.1K
14:12 104.72 104.77 104.67 104.77 5.9K
14:13 104.88 104.93 104.88 104.93 5.4K
14:14 104.93 104.93 104.78 104.80 2.5K
14:15 104.81 104.81 104.81 104.81 1.8K
14:16 104.95 104.95 104.82 104.82 0.8K
14:17 104.92 104.95 104.86 104.92 9.1K
14:18 104.97 104.97 104.80 104.80 1.8K
14:19 104.71 104.80 104.54 104.54 5.3K
14:20 104.63 104.64 104.54 104.64 2.1K
14:21 104.61 104.61 104.52 104.52 1.8K
14:22 104.70 104.72 104.61 104.70 79.3K
14:23 104.71 104.92 104.71 104.92 19.6K
14:24 104.92 105.00 104.89 105.00 7.7K
14:25 104.97 105.11 104.97 105.11 6.9K
14:26 105.15 105.25 105.03 105.03 4.9K
14:27 105.05 105.05 104.86 104.86 2.3K
14:28 104.85 104.96 104.85 104.92 2.2K
14:29 104.77 104.95 104.77 104.88 35.9K
14:30 104.69 104.70 104.66 104.68 2.6K
14:31 104.67 104.74 104.64 104.74 1.9K
14:32 104.79 104.83 104.74 104.74 3.5K
14:33 104.74 104.97 104.74 104.97 4.0K
14:34 104.89 104.96 104.89 104.96 1.9K
14:35 104.97 104.99 104.89 104.98 1.9K
14:36 104.99 104.99 104.89 104.89 4.5K
14:37 104.98 104.99 104.98 104.99 1.4K
14:38 104.93 104.95 104.79 104.85 4.2K
14:39 104.85 104.85 104.79 104.79 1.3K
14:40 104.78 104.93 104.78 104.93 2.9K
14:41 104.87 104.94 104.87 104.94 2.3K
14:42 104.93 104.95 104.93 104.95 0.6K
14:43 104.84 104.84 104.69 104.69 4.1K
14:44 104.57 104.57 104.42 104.46 3.2K
14:45 104.49 104.62 104.49 104.62 6.6K
14:46 104.67 104.68 104.64 104.68 1.0K
14:47 104.74 104.75 104.69 104.73 4.0K
14:48 104.72 104.73 104.71 104.73 3.9K
14:49 104.88 104.98 104.88 104.98 11.8K
14:50 104.92 105.06 104.92 105.06 3.6K
14:51 105.00 105.00 104.96 104.96 3.8K
14:52 105.03 105.03 104.92 104.92 2.5K
14:53 105.00 105.06 104.96 104.99 4.8K
14:54 105.02 105.02 104.90 104.97 3.4K
14:55 104.94 104.94 104.93 104.93 0.7K
14:56 104.93 104.99 104.93 104.98 3.0K
14:57 104.93 104.95 104.93 104.95 2.5K
14:58 104.95 105.01 104.95 104.97 9.9K
14:59 105.00 105.00 104.95 104.95 5.3K
15:00 105.01 105.01 104.95 104.98 1.3K
15:01 104.98 104.98 104.92 104.98 4.0K
15:02 104.99 104.99 104.90 104.90 1.6K
15:03 104.92 104.97 104.92 104.96 2.5K
15:04 105.19 105.43 105.19 105.37 9.0K
15:05 105.25 105.39 105.24 105.39 13.7K
15:06 105.48 105.48 105.26 105.36 7.4K
15:07 105.36 105.36 105.29 105.30 9.7K
15:08 105.36 105.40 105.31 105.40 1.7K
15:09 105.41 105.55 105.41 105.55 6.9K
15:10 105.56 105.56 105.42 105.46 3.9K
15:11 105.46 105.46 105.37 105.46 2.1K
15:12 105.46 105.55 105.46 105.55 7.4K
15:13 105.59 105.63 105.55 105.63 3.4K
15:14 105.57 105.77 105.57 105.77 5.7K
15:15 105.80 105.85 105.72 105.77 8.6K
15:16 105.83 105.88 105.83 105.88 12.8K
15:17 105.94 105.99 105.94 105.95 6.9K
15:18 105.91 105.93 105.80 105.89 12.3K
15:19 105.95 105.97 105.82 105.83 4.5K
15:20 105.81 105.91 105.81 105.85 6.1K
15:21 105.85 105.96 105.83 105.90 8.2K
15:22 105.90 105.94 105.90 105.93 2.2K
15:23 105.93 105.95 105.88 105.92 6.9K
15:24 105.97 106.00 105.93 105.96 8.9K
15:25 105.98 106.15 105.98 106.01 7.7K
15:26 105.97 106.03 105.92 106.01 11.5K
15:27 106.00 106.16 106.00 106.09 6.2K
15:28 106.10 106.20 106.10 106.15 6.6K
15:29 106.18 106.20 106.16 106.20 5.5K
15:30 106.27 106.27 106.16 106.21 6.5K
15:31 106.27 106.40 106.27 106.40 6.3K
15:32 106.40 106.46 106.39 106.39 5.9K
15:33 106.47 106.48 106.34 106.34 9.8K
15:34 106.38 106.46 106.38 106.46 4.4K
15:35 106.43 106.47 106.36 106.36 5.0K
15:36 106.36 106.50 106.36 106.48 6.3K
15:37 106.46 106.46 106.44 106.44 4.2K
15:38 106.48 106.57 106.48 106.57 4.7K
15:39 106.50 106.70 106.50 106.70 13.1K
15:40 106.69 106.73 106.67 106.73 4.5K
15:41 106.76 106.76 106.72 106.75 3.8K
15:42 106.67 106.70 106.65 106.65 2.8K
15:43 106.65 106.70 106.65 106.65 3.2K
15:44 106.72 106.72 106.61 106.62 11.7K
15:45 106.62 106.66 106.56 106.66 6.2K
15:46 106.57 106.57 106.38 106.38 8.3K
15:47 106.39 106.40 106.30 106.40 8.2K
15:48 106.40 106.58 106.40 106.54 19.1K
15:49 106.50 106.54 106.35 106.54 11.0K
15:50 106.73 106.90 106.63 106.90 21.1K
15:51 106.91 107.10 106.91 107.01 28.4K
15:52 107.07 107.09 106.95 107.04 32.1K
15:53 106.99 107.00 106.73 106.73 11.5K
15:54 106.73 106.91 106.63 106.89 27.2K
15:55 107.03 107.03 106.80 106.84 31.1K
15:56 106.93 107.05 106.92 107.05 35.6K
15:57 107.01 107.20 107.01 107.18 50.9K
15:58 107.15 107.18 107.14 107.16 59.2K
15:59 107.16 107.48 107.15 107.38 1,556.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available