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
09:30 107.41 107.68 107.41 107.68 72.3K
09:31 107.43 108.20 107.43 107.72 8.1K
09:32 108.60 108.98 108.28 108.57 34.2K
09:33 108.65 108.88 108.56 108.60 3.2K
09:34 109.01 109.14 108.57 109.03 19.5K
09:35 108.86 108.90 108.72 108.85 12.4K
09:36 109.00 109.00 108.52 108.52 28.0K
09:37 108.52 108.62 108.26 108.31 12.6K
09:38 108.33 108.40 108.31 108.39 4.2K
09:39 108.29 108.32 107.81 108.23 4.9K
09:40 107.70 107.85 107.43 107.53 19.2K
09:41 107.31 107.45 106.93 107.00 8.3K
09:42 107.00 107.08 106.39 106.39 10.2K
09:43 106.29 106.98 106.29 106.73 6.7K
09:44 106.61 106.97 106.59 106.97 4.2K
09:45 106.98 106.98 106.26 106.26 13.2K
09:46 106.27 106.47 106.12 106.12 8.7K
09:47 106.12 106.35 106.12 106.20 5.9K
09:48 106.35 106.35 106.08 106.35 7.6K
09:49 106.20 106.53 106.11 106.53 18.2K
09:50 106.44 106.44 106.35 106.35 3.4K
09:51 106.46 106.92 106.37 106.92 5.6K
09:52 107.00 107.60 106.98 107.48 14.1K
09:53 107.37 107.50 107.13 107.13 5.0K
09:54 107.50 107.50 107.30 107.50 2.0K
09:55 107.32 107.32 106.95 107.24 5.3K
09:56 107.32 107.32 106.76 106.89 8.4K
09:57 106.89 106.97 106.77 106.77 6.0K
09:58 106.97 106.97 106.55 106.68 13.1K
09:59 106.68 106.72 106.49 106.58 12.7K
10:00 106.40 106.48 106.25 106.33 11.0K
10:01 106.10 106.10 105.74 106.06 50.9K
10:02 106.06 106.92 105.86 106.71 40.2K
10:03 106.77 106.94 106.22 106.22 16.0K
10:04 106.21 106.21 106.03 106.03 15.1K
10:05 106.04 106.17 105.94 106.16 12.6K
10:06 106.09 106.16 105.97 106.05 15.6K
10:07 105.94 106.01 105.86 105.98 8.6K
10:08 105.98 106.22 105.98 106.07 10.6K
10:09 106.14 106.36 106.02 106.35 13.8K
10:10 106.47 106.54 106.35 106.54 26.5K
10:11 106.51 106.64 106.51 106.58 4.6K
10:12 106.55 106.55 106.24 106.24 4.5K
10:13 106.24 106.32 106.01 106.01 6.3K
10:14 106.00 106.39 106.00 106.02 2.0K
10:15 106.00 106.00 105.36 105.36 10.9K
10:16 105.30 105.51 105.30 105.51 4.1K
10:17 105.45 105.45 105.39 105.41 2.4K
10:18 105.41 105.81 105.41 105.58 19.4K
10:19 105.69 105.69 105.17 105.35 31.3K
10:20 105.20 105.31 105.04 105.31 12.1K
10:21 105.18 105.18 105.16 105.18 4.0K
10:22 105.30 105.30 104.93 105.10 11.3K
10:23 105.02 105.30 104.85 105.11 5.8K
10:24 105.11 105.30 105.00 105.23 23.3K
10:25 105.04 105.30 105.00 105.15 19.4K
10:26 105.16 105.30 105.03 105.15 6.8K
10:27 105.11 105.12 105.07 105.12 3.5K
10:28 105.17 105.30 105.04 105.16 11.1K
10:29 105.16 105.30 105.10 105.30 8.7K
10:30 105.30 105.30 104.86 104.86 11.5K
10:31 104.86 105.05 104.86 104.96 9.1K
10:32 104.83 104.87 104.76 104.87 6.6K
10:33 104.87 105.04 104.66 104.88 13.6K
10:34 104.88 105.04 104.78 104.92 10.2K
10:35 104.93 105.30 104.93 105.30 18.0K
10:36 105.34 105.45 105.12 105.32 10.5K
10:37 105.45 105.47 105.25 105.47 2.7K
10:38 105.57 105.57 105.46 105.46 6.0K
10:39 105.46 105.66 105.39 105.66 15.2K
10:40 105.50 105.51 105.34 105.49 7.7K
10:41 105.48 105.62 105.48 105.62 1.2K
10:42 105.72 105.72 105.72 105.72 1.9K
10:43 105.82 105.86 105.82 105.86 4.2K
10:44 105.88 105.88 105.78 105.78 3.7K
10:45 105.83 105.83 105.64 105.77 3.0K
10:46 105.79 105.79 105.79 105.79 1.3K
10:47 105.36 105.36 105.36 105.36 0.5K
10:48 105.51 105.64 105.49 105.49 1.2K
10:49 105.49 105.52 105.43 105.43 2.5K
10:50 105.46 105.46 105.15 105.15 4.0K
10:51 105.21 105.23 105.04 105.04 2.1K
10:52 105.06 105.06 104.77 104.77 3.3K
10:53 104.77 104.77 104.46 104.52 8.5K
10:54 104.60 104.63 104.53 104.58 10.1K
10:55 104.59 104.59 104.39 104.39 5.4K
10:56 104.38 104.38 104.03 104.16 4.1K
10:57 104.16 104.30 104.16 104.19 9.6K
10:58 104.19 104.23 104.00 104.14 7.6K
10:59 104.14 104.18 104.06 104.06 4.3K
11:00 104.03 104.03 103.70 103.77 22.3K
11:01 103.77 104.03 103.77 103.95 43.3K
11:02 104.00 104.00 103.50 103.67 8.1K
11:03 103.63 103.74 103.35 103.60 13.5K
11:04 103.55 103.84 103.55 103.67 6.5K
11:05 103.68 103.86 103.68 103.80 12.7K
11:06 103.73 103.79 103.06 103.27 25.6K
11:07 103.38 103.52 103.33 103.37 4.6K
11:08 103.30 103.51 103.30 103.44 11.6K
11:09 103.38 103.38 103.29 103.29 4.0K
11:10 103.32 103.33 103.18 103.29 12.5K
11:11 103.29 103.44 103.28 103.32 7.6K
11:12 103.32 103.48 103.30 103.46 16.8K
11:13 103.46 103.48 103.39 103.48 3.0K
11:14 103.49 103.49 103.26 103.33 6.8K
11:15 103.33 103.37 103.17 103.37 7.4K
11:16 103.48 103.48 103.36 103.36 4.2K
11:17 103.41 103.79 103.36 103.79 16.1K
11:18 103.90 103.99 103.85 103.99 6.1K
11:19 104.05 104.05 104.05 104.05 2.2K
11:20 104.06 104.06 104.05 104.05 0.5K
11:21 104.04 104.30 104.04 104.30 4.0K
11:22 104.23 104.40 104.21 104.40 9.1K
11:23 104.20 104.21 104.20 104.21 4.4K
11:24 104.15 104.30 104.15 104.24 5.0K
11:25 104.17 104.27 104.10 104.27 6.5K
11:26 104.31 104.38 104.31 104.34 2.8K
11:27 104.22 104.32 104.01 104.11 5.3K
11:28 103.90 104.11 103.90 104.11 2.9K
11:29 104.11 104.26 104.00 104.00 2.9K
11:30 104.13 104.14 104.12 104.12 4.7K
11:31 104.12 104.13 104.12 104.13 2.3K
11:32 104.17 104.18 104.10 104.11 8.1K
11:33 104.25 104.25 104.18 104.22 10.4K
11:34 104.28 104.46 104.28 104.46 22.2K
11:35 104.43 104.44 104.24 104.34 9.2K
11:37 104.34 104.34 104.12 104.15 14.9K
11:38 104.15 104.17 104.01 104.17 3.2K
11:39 104.26 104.26 104.21 104.21 3.5K
11:40 104.26 104.26 104.15 104.15 3.8K
11:41 104.15 104.15 104.14 104.15 5.3K
11:42 104.23 104.23 104.15 104.15 3.7K
11:43 104.19 104.21 104.11 104.21 1.4K
11:44 104.21 104.21 104.16 104.16 2.3K
11:45 104.16 104.16 103.90 103.90 8.9K
11:46 103.98 104.05 103.92 103.92 6.3K
11:47 103.91 104.09 103.91 104.09 10.0K
11:48 104.04 104.04 103.83 103.93 8.8K
11:49 103.99 104.04 103.93 103.97 10.4K
11:50 103.99 103.99 103.35 103.50 12.4K
11:51 103.51 103.51 103.50 103.50 5.6K
11:52 103.33 103.49 103.33 103.49 4.2K
11:53 103.53 103.59 103.53 103.55 4.2K
11:54 103.55 103.57 103.47 103.47 4.0K
11:55 103.33 103.35 103.24 103.24 3.8K
11:56 103.23 103.36 103.23 103.36 2.2K
11:57 103.50 103.50 103.23 103.23 3.5K
11:58 103.43 103.43 103.43 103.43 0.8K
11:59 103.32 103.45 103.32 103.32 14.8K
12:00 103.21 103.26 103.11 103.19 3.2K
12:01 103.15 103.15 103.02 103.08 6.1K
12:02 103.08 103.08 102.63 102.92 6.1K
12:03 102.92 103.17 102.92 103.17 4.8K
12:04 103.23 103.46 103.23 103.23 14.2K
12:05 103.41 103.44 103.41 103.41 3.5K
12:06 103.42 103.42 103.42 103.42 0.5K
12:07 103.51 103.51 103.24 103.24 5.0K
12:08 103.28 103.37 103.18 103.18 3.0K
12:09 103.16 103.16 103.05 103.05 3.6K
12:10 103.04 103.04 103.01 103.01 1.5K
12:11 103.00 103.00 102.84 102.88 4.7K
12:12 102.88 102.88 102.80 102.83 2.3K
12:13 102.81 102.81 102.77 102.80 2.0K
12:14 102.83 102.98 102.66 102.98 12.7K
12:15 102.92 103.22 102.92 103.21 3.8K
12:16 103.29 103.58 103.29 103.58 11.5K
12:17 103.55 103.63 103.46 103.46 15.6K
12:18 103.64 103.64 103.64 103.64 0.8K
12:19 103.76 103.77 103.73 103.77 4.4K
12:20 103.88 103.97 103.73 103.73 4.7K
12:21 103.78 103.79 103.74 103.79 2.2K
12:22 103.79 103.79 103.62 103.62 3.0K
12:23 103.57 103.57 103.36 103.36 1.9K
12:24 103.38 103.38 103.34 103.38 0.9K
12:25 103.38 103.39 103.31 103.31 2.5K
12:26 103.35 103.61 103.35 103.61 3.3K
12:27 103.69 103.69 103.67 103.67 2.8K
12:28 103.62 103.68 103.62 103.63 1.6K
12:29 103.60 103.71 103.60 103.71 3.9K
12:30 103.74 103.74 103.66 103.66 3.5K
12:32 103.65 103.81 103.65 103.78 7.8K
12:33 103.72 103.89 103.72 103.87 3.0K
12:34 103.87 103.93 103.87 103.93 3.9K
12:35 103.81 103.82 103.73 103.82 3.2K
12:36 103.87 103.88 103.69 103.73 2.4K
12:37 103.79 103.85 103.72 103.85 1.9K
12:38 104.02 104.05 103.97 104.05 3.8K
12:39 104.03 104.05 103.85 103.85 3.5K
12:40 104.03 104.07 103.95 103.95 1.3K
12:41 104.05 104.12 103.92 104.12 2.9K
12:42 104.06 104.29 104.06 104.29 4.0K
12:43 104.31 104.43 104.30 104.40 7.3K
12:44 104.43 104.43 104.30 104.30 3.7K
12:45 104.23 104.32 104.23 104.32 1.2K
12:46 104.30 104.36 104.25 104.26 5.6K
12:47 104.31 104.35 104.25 104.35 7.7K
12:48 104.34 104.38 104.32 104.32 0.9K
12:49 104.32 104.66 104.32 104.66 3.9K
12:50 104.57 104.58 104.52 104.58 3.7K
12:51 104.51 104.51 104.51 104.51 2.1K
12:52 104.49 104.49 104.43 104.43 2.6K
12:53 104.45 104.45 104.30 104.30 1.9K
12:54 104.36 104.45 104.36 104.45 4.5K
12:56 104.32 104.32 104.32 104.32 0.5K
12:57 104.31 104.33 104.25 104.25 2.0K
12:58 104.26 104.38 104.26 104.29 10.1K
12:59 104.50 104.50 104.38 104.38 1.3K
13:00 104.39 104.39 104.29 104.29 2.9K
13:01 104.27 104.29 104.27 104.27 6.3K
13:02 104.27 104.27 104.24 104.24 2.6K
13:03 104.21 104.33 104.21 104.33 5.6K
13:04 104.22 104.22 104.06 104.12 6.5K
13:05 104.13 104.25 104.13 104.25 2.6K
13:06 104.13 104.19 104.13 104.19 0.9K
13:07 104.19 104.19 104.07 104.11 1.7K
13:08 104.04 104.18 104.04 104.18 1.1K
13:09 104.25 104.25 104.05 104.14 6.5K
13:10 104.16 104.21 104.16 104.21 2.3K
13:11 104.21 104.21 103.92 103.92 3.0K
13:12 103.90 103.93 103.82 103.93 5.5K
13:13 103.77 103.77 103.68 103.68 2.3K
13:14 103.64 103.72 103.64 103.72 1.8K
13:15 103.59 103.59 103.41 103.44 3.4K
13:16 103.37 103.37 103.27 103.27 2.4K
13:17 103.31 103.31 103.23 103.23 2.9K
13:18 103.17 103.17 103.14 103.14 1.2K
13:19 103.15 103.32 103.15 103.32 3.2K
13:20 103.21 103.21 103.21 103.21 0.5K
13:21 103.20 103.35 103.20 103.35 3.0K
13:22 103.35 103.57 103.30 103.57 16.5K
13:23 103.55 103.57 103.30 103.30 8.9K
13:24 103.32 103.32 103.17 103.17 3.4K
13:25 103.27 103.45 103.27 103.42 4.4K
13:26 103.30 103.30 103.24 103.30 2.1K
13:27 103.16 103.17 103.16 103.16 2.5K
13:28 103.05 103.07 102.87 102.87 3.4K
13:29 103.00 103.09 103.00 103.09 5.8K
13:30 103.13 103.13 102.95 102.95 2.0K
13:31 102.98 103.06 102.98 103.04 2.0K
13:32 102.96 103.01 102.92 103.01 1.2K
13:33 102.93 102.94 102.93 102.94 2.2K
13:34 103.06 103.07 102.90 102.90 2.1K
13:35 102.91 102.91 102.91 102.91 2.3K
13:36 102.66 102.66 102.66 102.66 1.5K
13:37 102.78 102.78 102.78 102.78 2.2K
13:38 102.78 102.90 102.68 102.78 3.0K
13:39 102.74 102.74 102.11 102.23 28.7K
13:40 102.11 102.14 101.88 102.08 18.5K
13:41 102.02 102.02 101.67 101.85 5.3K
13:42 102.03 102.15 101.95 102.06 6.1K
13:43 102.00 102.00 101.77 101.85 7.6K
13:44 101.94 101.94 101.72 101.79 6.5K
13:45 101.95 102.01 101.78 101.81 9.7K
13:46 101.65 101.87 101.58 101.68 4.9K
13:47 101.60 101.66 101.45 101.49 38.9K
13:48 101.40 102.10 101.40 102.10 36.9K
13:49 102.09 102.20 101.96 101.96 10.0K
13:50 101.93 102.12 101.93 102.00 2.5K
13:51 102.10 102.10 101.61 101.83 2.8K
13:52 102.07 102.07 101.64 101.71 8.4K
13:53 101.70 101.70 101.49 101.56 14.1K
13:54 101.87 102.01 101.78 102.01 14.0K
13:55 102.03 102.04 101.94 101.94 12.0K
13:56 102.01 102.01 101.86 101.86 3.3K
13:57 101.83 101.96 101.83 101.89 6.5K
13:58 102.04 102.05 102.00 102.01 15.6K
13:59 102.09 102.27 101.96 102.25 13.9K
14:00 102.25 102.25 102.20 102.21 4.0K
14:01 102.09 102.12 102.03 102.12 2.0K
14:02 102.12 102.32 102.12 102.20 3.2K
14:03 102.12 102.20 101.94 101.94 2.9K
14:04 101.97 101.97 101.79 101.79 4.1K
14:05 101.89 102.00 101.81 101.90 2.8K
14:06 101.90 101.98 101.90 101.95 7.1K
14:07 101.84 101.94 101.84 101.94 1.3K
14:08 102.01 102.01 101.99 101.99 1.4K
14:09 101.94 101.99 101.94 101.99 2.8K
14:10 101.98 101.98 101.79 101.79 4.0K
14:11 101.79 101.79 101.52 101.52 7.9K
14:12 101.61 101.62 101.53 101.53 3.0K
14:13 101.61 101.67 101.61 101.67 2.9K
14:14 101.63 101.63 101.45 101.45 10.6K
14:15 101.54 101.56 101.50 101.56 5.1K
14:16 101.56 101.56 101.50 101.50 2.0K
14:17 101.47 101.47 101.36 101.36 3.9K
14:18 101.41 101.49 101.34 101.41 2.8K
14:19 101.42 101.42 101.35 101.39 6.0K
14:20 101.45 101.48 101.21 101.30 35.2K
14:21 101.34 101.34 101.11 101.11 6.8K
14:22 101.21 101.31 101.21 101.28 4.3K
14:23 101.25 101.40 101.25 101.39 4.2K
14:24 101.35 101.37 101.25 101.25 3.5K
14:25 101.27 101.50 101.27 101.50 15.5K
14:26 101.50 101.59 101.50 101.59 5.8K
14:27 101.64 101.68 101.64 101.68 4.8K
14:28 101.56 101.56 101.43 101.43 3.7K
14:29 101.43 101.43 101.38 101.38 5.0K
14:30 101.36 101.57 101.36 101.57 3.5K
14:31 101.57 101.78 101.57 101.70 4.5K
14:32 101.72 101.72 101.56 101.70 3.7K
14:33 101.70 101.75 101.66 101.75 5.9K
14:34 101.74 101.75 101.70 101.70 4.1K
14:35 101.67 101.72 101.65 101.72 1.6K
14:36 101.75 101.78 101.71 101.78 8.5K
14:37 101.80 101.80 101.56 101.56 5.3K
14:38 101.68 101.68 101.64 101.64 0.9K
14:39 101.54 101.66 101.45 101.45 3.4K
14:40 101.50 101.52 101.50 101.52 1.6K
14:41 101.54 101.55 101.40 101.42 5.4K
14:42 101.42 101.61 101.42 101.61 2.6K
14:43 101.66 101.66 101.57 101.66 3.2K
14:44 101.64 101.70 101.63 101.70 1.8K
14:45 101.70 101.70 101.61 101.62 3.1K
14:46 101.68 101.70 101.59 101.70 5.4K
14:47 101.68 101.76 101.63 101.76 4.4K
14:48 101.76 101.76 101.69 101.69 2.3K
14:49 101.74 101.74 101.68 101.73 2.1K
14:50 101.73 101.73 101.69 101.69 2.4K
14:51 101.74 101.74 101.65 101.65 0.6K
14:52 101.62 101.66 101.62 101.66 2.1K
14:53 101.65 101.71 101.60 101.71 6.0K
14:54 101.62 101.64 101.49 101.49 7.9K
14:55 101.61 101.61 101.32 101.32 4.6K
14:56 101.33 101.36 101.26 101.26 1.6K
14:57 101.44 101.44 101.11 101.11 6.8K
14:58 101.20 101.20 101.10 101.11 0.6K
14:59 101.10 101.19 101.08 101.19 2.9K
15:00 101.18 101.29 101.18 101.22 6.1K
15:01 101.22 101.32 101.22 101.32 6.7K
15:02 101.34 101.35 101.28 101.28 3.7K
15:03 101.30 101.30 101.21 101.21 5.0K
15:04 101.23 101.23 101.09 101.10 2.4K
15:05 101.18 101.18 101.13 101.17 3.6K
15:06 101.08 101.09 101.06 101.09 2.9K
15:07 101.03 101.19 101.03 101.15 3.2K
15:08 101.15 101.15 101.15 101.15 1.9K
15:09 101.12 101.15 101.12 101.12 4.2K
15:10 101.15 101.19 101.08 101.08 3.1K
15:11 101.08 101.14 101.07 101.14 8.8K
15:12 101.08 101.12 101.08 101.12 1.6K
15:13 101.12 101.14 101.12 101.14 2.0K
15:14 101.18 101.18 101.12 101.12 4.8K
15:15 101.14 101.14 101.05 101.05 6.9K
15:16 101.10 101.18 101.10 101.18 5.9K
15:17 101.17 101.19 101.11 101.15 6.7K
15:18 101.18 101.29 101.18 101.29 9.0K
15:19 101.35 101.35 101.25 101.25 5.3K
15:20 101.17 101.17 101.03 101.03 9.0K
15:21 100.99 101.03 100.99 101.03 8.4K
15:22 101.03 101.03 100.85 100.88 7.8K
15:23 100.84 100.95 100.84 100.95 9.0K
15:24 101.04 101.04 101.04 101.04 0.5K
15:25 101.07 101.19 101.02 101.07 7.1K
15:26 101.10 101.11 101.10 101.11 2.3K
15:27 101.19 101.19 100.99 101.03 8.1K
15:28 100.98 101.04 100.98 100.98 3.8K
15:29 100.99 101.03 100.94 100.94 5.4K
15:30 100.98 101.05 100.98 101.01 5.5K
15:31 100.93 101.01 100.93 101.00 5.8K
15:32 101.01 101.10 101.01 101.10 6.3K
15:33 101.04 101.10 100.98 101.04 7.2K
15:34 101.04 101.04 100.58 100.95 41.2K
15:35 100.93 100.93 100.51 100.52 15.8K
15:36 100.63 100.73 100.55 100.66 11.0K
15:37 100.66 100.66 100.49 100.49 9.2K
15:38 100.60 100.61 100.48 100.52 22.2K
15:39 100.59 100.60 100.58 100.59 34.7K
15:40 100.59 100.59 100.43 100.46 45.7K
15:41 100.46 100.47 100.41 100.47 7.7K
15:42 100.48 101.03 100.48 101.03 16.3K
15:43 100.99 101.04 100.90 100.90 9.4K
15:44 100.87 100.92 100.69 100.69 8.0K
15:45 100.76 100.94 100.76 100.94 8.3K
15:46 100.93 101.01 100.87 100.87 10.6K
15:47 100.95 100.95 100.84 100.94 6.4K
15:48 100.98 101.21 100.98 101.21 7.7K
15:49 101.25 101.44 101.17 101.44 7.7K
15:50 101.48 101.53 101.28 101.39 19.0K
15:51 101.35 101.54 101.35 101.51 15.3K
15:52 101.55 101.66 101.55 101.60 19.6K
15:53 101.64 101.81 101.64 101.81 13.5K
15:54 101.86 102.20 101.83 102.20 18.1K
15:55 102.11 102.21 101.95 102.02 31.2K
15:56 101.91 101.98 101.83 101.83 43.6K
15:57 101.86 102.10 101.86 102.10 40.5K
15:58 102.10 102.52 102.10 102.40 78.7K
15:59 102.42 102.66 102.42 102.62 686.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available