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 96.49 97.19 95.04 96.83 80.1K
09:31 96.67 97.28 96.67 97.25 6.8K
09:32 97.26 97.71 97.25 97.67 15.0K
09:33 97.79 97.79 96.92 96.92 5.4K
09:34 96.49 97.56 96.49 97.55 17.7K
09:35 97.13 97.67 97.13 97.66 11.1K
09:36 97.38 97.84 97.01 97.01 7.8K
09:37 97.32 98.00 97.32 97.99 10.5K
09:38 97.99 98.12 97.99 98.12 6.0K
09:39 98.05 98.05 98.05 98.05 0.3K
09:40 98.02 98.24 97.86 98.24 4.4K
09:41 98.26 98.26 97.82 97.92 10.2K
09:42 97.90 97.90 97.16 97.26 13.3K
09:43 97.32 97.37 97.01 97.28 12.5K
09:44 97.13 97.13 96.79 97.03 11.9K
09:45 96.87 97.37 96.87 97.16 17.7K
09:46 97.08 97.13 96.91 96.91 6.6K
09:47 97.07 97.39 96.81 97.39 65.4K
09:48 97.22 97.37 97.04 97.18 8.0K
09:49 97.55 97.55 97.16 97.37 1.1K
09:50 97.34 97.64 97.27 97.28 5.9K
09:51 97.30 97.30 96.87 96.88 13.7K
09:52 97.24 97.24 96.87 96.92 7.2K
09:53 97.00 97.35 97.00 97.03 1.8K
09:54 97.23 97.78 97.19 97.78 6.7K
09:55 97.22 97.51 97.22 97.28 6.3K
09:56 97.29 97.44 97.28 97.44 6.5K
09:57 97.26 97.26 97.09 97.24 4.9K
09:58 97.37 97.43 97.17 97.35 5.1K
09:59 97.36 97.36 97.35 97.36 1.6K
10:00 97.32 97.54 97.01 97.01 7.9K
10:01 97.26 97.33 97.01 97.33 11.4K
10:02 97.25 97.51 97.25 97.39 5.1K
10:03 97.39 97.73 97.39 97.66 5.2K
10:04 97.66 98.26 97.66 98.16 43.5K
10:05 98.16 98.43 98.16 98.24 23.6K
10:06 98.25 98.30 97.94 98.23 19.0K
10:07 98.30 98.30 97.95 98.15 10.4K
10:08 97.94 98.02 97.85 97.86 3.4K
10:09 98.11 98.12 98.11 98.12 1.1K
10:10 98.14 98.51 98.14 98.46 10.3K
10:11 98.40 98.50 98.40 98.43 2.5K
10:12 98.44 98.44 98.29 98.38 10.7K
10:13 98.54 98.54 98.54 98.54 1.9K
10:14 98.40 98.40 98.35 98.40 1.7K
10:15 98.39 98.47 98.31 98.47 4.0K
10:16 98.97 98.97 98.73 98.73 1.7K
10:17 98.73 98.73 98.73 98.73 2.3K
10:18 98.60 98.77 98.53 98.77 4.4K
10:19 98.84 98.90 98.84 98.90 2.0K
10:20 98.90 99.00 98.90 99.00 5.9K
10:21 99.07 99.26 99.07 99.26 2.2K
10:22 99.34 99.34 99.00 99.16 20.7K
10:23 99.23 99.23 99.22 99.22 2.7K
10:24 99.22 99.22 99.22 99.22 0.5K
10:25 99.08 99.23 99.08 99.23 2.7K
10:26 99.24 99.24 99.24 99.24 0.9K
10:27 99.24 99.27 99.17 99.17 12.0K
10:28 99.05 99.05 98.99 99.04 8.1K
10:29 99.13 99.17 99.08 99.14 1.8K
10:30 99.09 99.13 99.09 99.13 1.6K
10:31 99.11 99.12 98.84 98.92 20.0K
10:32 98.93 99.20 98.93 99.10 4.5K
10:33 99.11 99.11 99.11 99.11 1.4K
10:34 99.25 99.33 99.25 99.33 2.6K
10:35 99.31 99.31 99.23 99.29 10.9K
10:36 99.21 99.39 99.12 99.22 4.5K
10:37 99.22 99.22 99.18 99.22 1.3K
10:38 99.22 99.39 99.22 99.39 2.9K
10:39 99.37 99.39 99.37 99.39 1.6K
10:40 99.39 99.39 99.39 99.39 2.0K
10:41 99.45 99.53 99.45 99.49 7.1K
10:42 99.53 99.67 99.51 99.67 3.6K
10:43 99.67 99.67 99.67 99.67 2.0K
10:44 99.83 99.83 99.66 99.69 12.1K
10:45 99.74 99.74 99.67 99.67 3.8K
10:46 99.79 99.79 99.79 99.79 0.8K
10:47 99.70 99.79 99.68 99.72 6.4K
10:48 99.79 99.80 99.75 99.80 2.4K
10:49 99.83 99.95 99.74 99.93 1.5K
10:50 99.88 99.94 99.71 99.85 8.7K
10:51 99.87 99.90 99.73 99.88 4.6K
10:52 99.80 99.92 99.80 99.91 4.1K
10:53 99.99 99.99 99.83 99.85 11.0K
10:54 99.87 99.92 99.81 99.92 1.6K
10:55 99.95 100.11 99.95 100.11 10.7K
10:56 100.36 100.36 100.11 100.16 2.6K
10:57 100.16 100.16 100.03 100.06 7.6K
10:58 99.88 99.88 99.67 99.67 7.0K
10:59 99.64 99.64 99.30 99.32 3.0K
11:00 99.26 99.26 99.24 99.24 1.0K
11:01 99.31 99.45 99.31 99.45 3.2K
11:02 99.45 99.46 99.18 99.18 2.8K
11:03 99.30 99.30 99.29 99.29 2.2K
11:04 99.21 99.29 99.21 99.29 1.5K
11:05 99.29 99.39 99.29 99.33 1.7K
11:06 99.40 99.45 99.40 99.44 2.4K
11:07 99.34 99.34 99.34 99.34 1.0K
11:08 99.37 99.37 99.22 99.31 3.4K
11:09 99.35 99.44 99.35 99.44 2.0K
11:10 99.52 99.52 99.43 99.50 1.2K
11:11 99.54 99.64 99.54 99.64 1.7K
11:12 99.65 99.74 99.65 99.69 1.8K
11:13 99.78 99.86 99.78 99.86 0.5K
11:14 99.89 99.89 99.87 99.88 1.4K
11:15 99.72 99.82 99.72 99.82 4.7K
11:16 99.72 99.72 99.68 99.68 2.2K
11:17 99.68 99.68 99.62 99.62 2.4K
11:18 99.61 99.61 99.53 99.53 2.7K
11:20 99.67 99.67 99.67 99.67 2.5K
11:21 99.63 99.63 99.52 99.53 3.8K
11:22 99.54 99.62 99.48 99.48 4.8K
11:23 99.49 99.49 99.49 99.49 0.8K
11:24 99.65 99.65 99.64 99.64 1.0K
11:25 99.54 99.54 99.54 99.54 0.2K
11:26 99.54 99.54 99.43 99.51 3.1K
11:27 99.49 99.49 99.39 99.39 3.0K
11:28 99.35 99.35 99.25 99.28 3.0K
11:29 99.28 99.33 99.24 99.33 17.3K
11:30 99.29 99.39 99.29 99.29 4.1K
11:31 99.19 99.19 99.15 99.15 2.0K
11:32 99.33 99.33 99.15 99.15 3.0K
11:33 99.58 99.58 99.57 99.57 1.6K
11:34 99.66 99.69 99.66 99.69 1.2K
11:35 99.85 99.85 99.85 99.85 1.6K
11:36 99.91 99.91 99.91 99.91 0.6K
11:37 99.91 99.95 99.91 99.95 1.6K
11:38 100.09 100.25 100.03 100.18 6.6K
11:39 100.20 100.26 100.05 100.26 18.7K
11:40 100.33 100.40 100.31 100.40 1.6K
11:41 100.35 100.65 100.35 100.54 17.2K
11:42 100.70 100.70 100.64 100.64 2.9K
11:43 100.56 100.65 100.56 100.65 1.5K
11:44 100.66 100.67 100.57 100.62 18.1K
11:45 100.67 100.72 100.65 100.72 1.2K
11:46 100.75 100.86 100.71 100.86 3.4K
11:47 100.80 100.80 100.71 100.80 4.7K
11:48 100.91 100.91 100.91 100.91 2.6K
11:49 100.85 100.97 100.85 100.97 1.2K
11:50 100.90 100.90 100.82 100.86 6.8K
11:51 100.90 100.91 100.84 100.91 7.9K
11:52 100.96 100.96 100.87 100.87 6.4K
11:53 100.85 100.93 100.84 100.90 2.3K
11:54 101.00 101.15 101.00 101.08 3.6K
11:55 101.08 101.08 101.06 101.06 1.4K
11:56 101.10 101.10 100.79 100.80 26.5K
11:57 100.75 100.75 100.60 100.60 4.2K
11:58 100.62 100.62 100.50 100.54 2.1K
11:59 100.50 100.62 100.50 100.62 2.9K
12:00 100.64 100.79 100.62 100.79 3.6K
12:01 100.55 100.75 100.54 100.65 16.2K
12:02 100.78 100.78 100.72 100.72 3.4K
12:03 100.66 100.66 100.35 100.35 6.8K
12:04 100.23 100.23 100.15 100.15 4.0K
12:05 100.08 100.16 100.05 100.10 5.2K
12:07 100.15 100.15 100.15 100.15 0.4K
12:08 100.25 100.25 100.25 100.25 1.2K
12:09 100.27 100.32 100.27 100.32 1.0K
12:10 100.33 100.36 100.33 100.36 2.0K
12:11 100.46 100.52 100.46 100.52 3.2K
12:13 100.50 100.50 100.39 100.43 1.6K
12:14 100.42 100.43 100.36 100.36 8.5K
12:15 100.37 100.37 100.37 100.37 1.2K
12:16 100.52 100.63 100.52 100.62 2.8K
12:17 100.75 100.75 100.75 100.75 1.3K
12:18 100.66 100.66 100.66 100.66 0.7K
12:19 100.72 100.82 100.72 100.82 1.8K
12:20 100.72 100.72 100.70 100.70 0.4K
12:21 100.70 100.70 100.59 100.61 2.5K
12:22 100.61 100.61 100.42 100.42 3.5K
12:23 100.44 100.44 100.29 100.29 2.9K
12:24 100.36 100.55 100.36 100.55 2.2K
12:26 100.40 100.40 100.40 100.40 1.1K
12:28 100.43 100.44 100.42 100.44 3.2K
12:29 100.35 100.35 100.32 100.32 1.6K
12:30 100.33 100.58 100.33 100.58 3.8K
12:31 100.57 100.57 100.57 100.57 0.2K
12:32 100.55 100.65 100.55 100.65 1.9K
12:33 100.79 100.79 100.72 100.77 2.4K
12:34 100.86 100.91 100.83 100.83 2.4K
12:35 100.97 100.97 100.91 100.91 2.1K
12:36 100.98 100.98 100.89 100.89 7.5K
12:37 100.89 100.89 100.75 100.75 3.2K
12:38 100.81 100.87 100.81 100.81 1.9K
12:39 100.74 100.74 100.68 100.72 1.8K
12:40 100.67 100.67 100.50 100.50 2.6K
12:41 100.55 100.55 100.54 100.54 3.1K
12:42 100.54 100.68 100.54 100.68 2.4K
12:43 100.69 100.69 100.69 100.69 1.1K
12:44 100.70 100.70 100.70 100.70 17.9K
12:45 100.69 100.71 100.69 100.71 0.9K
12:46 100.83 100.92 100.83 100.92 2.3K
12:47 100.97 100.97 100.76 100.76 2.9K
12:50 100.88 100.88 100.88 100.88 0.5K
12:51 100.67 100.67 100.67 100.67 4.0K
12:52 100.65 100.68 100.62 100.68 5.6K
12:53 100.73 100.77 100.73 100.77 5.3K
12:54 100.81 100.98 100.81 100.98 4.0K
12:55 100.98 100.98 100.86 100.98 1.7K
12:56 100.98 100.98 100.91 100.91 2.0K
12:57 100.91 100.98 100.91 100.98 3.5K
12:58 100.97 100.98 100.92 100.92 1.8K
12:59 100.97 100.97 100.73 100.73 9.1K
13:00 100.63 100.65 100.33 100.65 7.1K
13:01 100.68 100.76 100.68 100.76 3.3K
13:04 100.80 100.80 100.80 100.80 0.5K
13:05 100.64 100.64 100.64 100.64 3.4K
13:08 100.77 100.80 100.70 100.70 1.1K
13:09 100.63 100.67 100.62 100.67 1.9K
13:10 100.64 100.70 100.64 100.70 0.6K
13:11 100.66 100.66 100.55 100.55 2.4K
13:12 100.55 100.55 100.55 100.55 1.2K
13:13 100.62 100.62 100.62 100.62 0.9K
13:14 100.68 100.68 100.57 100.57 2.8K
13:15 100.53 100.53 100.50 100.50 4.2K
13:16 100.49 100.49 100.49 100.49 1.6K
13:18 100.43 100.43 100.43 100.43 0.5K
13:19 100.40 100.44 100.40 100.44 0.7K
13:20 100.42 100.42 100.09 100.09 2.1K
13:21 100.15 100.18 100.08 100.18 2.4K
13:22 100.06 100.08 100.06 100.08 1.2K
13:23 100.15 100.15 100.15 100.15 1.4K
13:24 100.12 100.17 100.08 100.17 1.8K
13:25 100.25 100.35 100.25 100.35 2.3K
13:26 100.28 100.49 100.28 100.49 2.0K
13:27 100.59 100.59 100.52 100.52 2.2K
13:28 100.53 100.53 100.52 100.52 1.0K
13:30 100.46 100.61 100.46 100.60 2.3K
13:31 100.58 100.58 100.38 100.38 4.8K
13:32 100.31 100.33 100.31 100.33 1.1K
13:33 100.33 100.33 100.32 100.32 0.5K
13:34 100.31 100.31 100.26 100.26 1.0K
13:35 100.27 100.35 100.27 100.35 1.6K
13:36 100.36 100.36 100.21 100.27 3.9K
13:37 100.22 100.30 100.22 100.30 2.0K
13:38 100.40 100.41 100.40 100.41 0.9K
13:39 100.51 100.51 100.51 100.51 0.4K
13:40 100.34 100.34 100.24 100.30 6.7K
13:41 100.33 100.33 100.33 100.33 0.4K
13:42 100.25 100.25 100.25 100.25 5.4K
13:43 100.25 100.36 100.25 100.36 4.7K
13:44 100.37 100.43 100.37 100.39 1.1K
13:45 100.51 100.51 100.42 100.51 0.8K
13:46 100.33 100.34 100.27 100.31 4.8K
13:48 100.39 100.39 100.38 100.38 0.7K
13:49 100.34 100.34 100.25 100.25 1.7K
13:50 100.31 100.37 100.31 100.37 2.2K
13:51 100.31 100.40 100.31 100.40 1.3K
13:52 100.30 100.30 100.30 100.30 1.7K
13:53 100.45 100.45 100.45 100.45 0.2K
13:54 100.37 100.48 100.37 100.48 2.8K
13:55 100.54 100.54 100.44 100.44 3.1K
13:56 100.41 100.41 100.32 100.32 3.3K
13:57 100.31 100.31 100.17 100.17 9.0K
13:58 100.01 100.06 100.01 100.06 2.4K
13:59 100.07 100.07 100.07 100.07 0.7K
14:00 100.08 100.08 99.95 99.95 3.3K
14:01 100.02 100.02 99.96 99.96 1.6K
14:02 99.81 99.81 99.81 99.81 1.0K
14:03 99.75 99.75 99.61 99.63 4.2K
14:04 99.66 99.66 99.57 99.57 4.0K
14:05 99.67 99.67 99.66 99.66 0.5K
14:06 99.77 99.84 99.75 99.84 4.1K
14:08 99.74 99.75 99.74 99.75 0.9K
14:09 99.76 99.76 99.76 99.76 0.6K
14:10 99.86 99.96 99.86 99.94 2.6K
14:11 100.02 100.06 99.95 100.06 1.5K
14:12 100.17 100.44 100.17 100.29 4.5K
14:13 100.25 100.30 100.13 100.24 4.4K
14:14 100.42 100.42 100.42 100.42 0.4K
14:15 100.31 100.45 100.31 100.44 2.8K
14:16 100.36 100.59 100.36 100.36 3.2K
14:17 100.59 100.62 100.51 100.62 2.9K
14:18 100.60 100.73 100.60 100.73 0.8K
14:19 100.60 100.73 100.60 100.67 1.0K
14:20 100.57 100.64 100.57 100.60 1.3K
14:21 100.69 100.69 100.61 100.69 0.7K
14:22 100.60 100.60 100.55 100.55 0.7K
14:23 100.60 100.60 100.45 100.57 5.9K
14:24 100.66 100.66 100.66 100.66 0.5K
14:25 100.61 100.61 100.61 100.61 1.7K
14:26 100.62 100.71 100.62 100.71 0.7K
14:27 100.60 100.60 100.60 100.60 0.6K
14:28 100.60 100.68 100.59 100.59 1.9K
14:29 100.63 100.63 100.59 100.59 1.8K
14:30 100.48 100.54 100.47 100.53 6.9K
14:31 100.60 100.60 100.60 100.60 2.1K
14:32 100.55 100.55 100.44 100.47 2.6K
14:33 100.48 100.53 100.41 100.45 3.6K
14:34 100.58 100.58 100.58 100.58 1.7K
14:35 100.57 100.60 100.57 100.59 0.7K
14:36 100.60 100.60 100.57 100.57 0.8K
14:37 100.63 100.64 100.57 100.64 1.2K
14:38 100.57 100.63 100.57 100.59 3.3K
14:39 100.71 100.73 100.70 100.73 1.3K
14:40 100.79 100.88 100.79 100.88 2.5K
14:41 100.88 100.88 100.88 100.88 0.8K
14:42 100.98 100.98 100.84 100.89 2.6K
14:43 100.90 100.94 100.89 100.94 1.5K
14:44 100.89 100.89 100.87 100.89 1.7K
14:45 100.88 100.93 100.79 100.79 6.7K
14:46 100.86 100.86 100.68 100.68 5.7K
14:48 100.72 100.72 100.72 100.72 0.5K
14:49 100.72 100.79 100.72 100.79 1.5K
14:50 100.85 100.87 100.85 100.87 1.1K
14:51 100.77 100.86 100.76 100.76 2.5K
14:52 100.70 100.70 100.69 100.69 1.3K
14:53 100.75 100.75 100.75 100.75 1.4K
14:54 100.72 100.72 100.72 100.72 0.4K
14:55 100.76 100.90 100.76 100.82 3.3K
14:56 100.94 100.94 100.83 100.83 2.4K
14:57 100.82 100.84 100.77 100.77 3.1K
14:58 100.75 100.82 100.75 100.82 3.2K
15:00 100.73 100.90 100.73 100.90 2.2K
15:01 100.88 100.88 100.87 100.87 1.3K
15:02 100.87 100.87 100.87 100.87 0.9K
15:03 100.86 100.90 100.78 100.90 4.3K
15:04 100.87 100.87 100.81 100.81 3.2K
15:05 100.78 100.96 100.78 100.95 21.8K
15:06 100.95 100.95 100.66 100.66 14.8K
15:07 100.77 100.77 100.77 100.77 8.0K
15:08 100.73 100.73 100.66 100.72 4.5K
15:09 100.65 100.65 100.50 100.50 6.2K
15:10 100.29 100.34 100.28 100.34 5.6K
15:11 100.34 100.39 100.34 100.39 3.4K
15:12 100.37 100.37 100.37 100.37 1.6K
15:13 100.37 100.37 100.30 100.30 3.2K
15:14 100.34 100.34 100.11 100.13 11.2K
15:15 100.25 100.25 100.25 100.25 1.9K
15:16 100.34 100.35 100.23 100.23 5.4K
15:17 100.32 100.32 100.28 100.28 2.8K
15:19 100.25 100.26 100.24 100.25 1.5K
15:20 100.26 100.36 100.26 100.33 8.6K
15:21 100.26 100.26 100.22 100.24 6.7K
15:22 100.16 100.16 100.16 100.16 3.3K
15:23 100.03 100.03 100.03 100.03 0.6K
15:24 100.08 100.08 100.08 100.08 1.5K
15:25 100.08 100.18 100.08 100.18 6.4K
15:26 100.22 100.22 100.09 100.11 5.0K
15:27 100.13 100.14 100.13 100.14 1.3K
15:28 100.14 100.14 100.12 100.12 2.5K
15:29 100.16 100.21 100.14 100.20 2.9K
15:30 100.22 100.32 100.22 100.32 4.0K
15:31 100.25 100.26 100.20 100.26 6.5K
15:32 100.32 100.32 100.29 100.30 4.7K
15:33 100.26 100.26 100.22 100.22 2.1K
15:34 100.18 100.18 100.09 100.13 9.4K
15:35 100.13 100.22 100.13 100.15 5.7K
15:36 100.19 100.19 100.17 100.17 2.1K
15:37 100.18 100.18 100.15 100.17 3.5K
15:38 100.14 100.14 100.11 100.14 2.2K
15:39 100.11 100.32 100.11 100.32 8.7K
15:40 100.26 100.37 100.26 100.37 3.4K
15:41 100.34 100.50 100.34 100.47 2.7K
15:42 100.43 100.53 100.43 100.45 6.0K
15:43 100.60 100.69 100.51 100.55 13.2K
15:44 100.55 100.60 100.54 100.60 2.2K
15:45 100.62 100.66 100.59 100.59 3.1K
15:46 100.61 100.61 100.39 100.44 15.5K
15:47 100.48 100.49 100.45 100.45 1.7K
15:48 100.44 100.49 100.42 100.43 5.5K
15:49 100.45 100.52 100.44 100.46 6.5K
15:50 100.56 100.61 100.45 100.52 8.7K
15:51 100.58 100.74 100.58 100.69 7.6K
15:52 100.67 100.68 100.65 100.68 10.9K
15:53 100.67 100.71 100.61 100.70 17.2K
15:54 100.72 100.90 100.68 100.89 9.2K
15:55 100.63 100.71 100.38 100.71 21.4K
15:56 100.66 100.66 100.58 100.62 15.3K
15:57 100.64 100.80 100.64 100.80 19.8K
15:58 100.81 100.81 100.69 100.75 31.7K
15:59 100.75 100.87 100.75 100.76 259.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available