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
09:30 100.10 100.10 99.16 100.08 24.3K
09:31 99.16 99.32 99.16 99.32 0.9K
09:32 99.96 99.96 99.73 99.73 1.8K
09:33 100.15 100.76 100.15 100.76 9.6K
09:34 100.15 100.78 100.15 100.78 6.3K
09:35 100.98 100.98 100.43 100.43 4.9K
09:36 100.47 100.66 100.39 100.66 5.1K
09:37 100.81 101.31 100.81 101.28 4.4K
09:38 101.16 101.51 101.16 101.46 6.8K
09:39 101.44 101.60 101.35 101.60 6.3K
09:40 101.60 101.64 101.51 101.63 11.7K
09:41 101.62 101.62 101.62 101.62 4.4K
09:42 101.57 101.71 101.57 101.71 3.1K
09:43 101.63 101.84 101.63 101.63 2.4K
09:44 101.75 101.83 101.58 101.59 4.9K
09:45 101.59 101.76 101.46 101.46 7.4K
09:46 101.73 101.73 101.57 101.72 0.7K
09:47 102.00 102.10 101.95 102.10 9.3K
09:48 102.31 102.31 102.04 102.13 7.0K
09:49 102.26 102.26 102.08 102.08 5.1K
09:50 102.17 102.40 102.03 102.03 11.4K
09:51 102.02 102.05 102.02 102.04 1.8K
09:52 102.17 102.19 102.17 102.19 1.2K
09:53 101.77 102.02 101.77 102.01 5.0K
09:54 101.51 101.91 101.51 101.91 1.0K
09:55 101.82 101.82 101.81 101.81 1.0K
09:56 101.55 102.07 101.55 102.07 1.2K
09:57 101.80 101.90 101.80 101.90 0.8K
09:58 102.05 102.11 101.80 102.11 2.8K
09:59 102.20 102.20 102.03 102.03 0.8K
10:00 102.20 102.32 102.20 102.27 4.1K
10:01 102.27 102.38 102.06 102.07 5.1K
10:02 101.87 101.92 101.81 101.92 5.0K
10:03 101.96 102.17 101.96 102.17 8.4K
10:04 102.11 102.11 102.11 102.11 2.8K
10:05 102.13 102.35 102.13 102.35 9.0K
10:06 102.21 102.21 101.90 101.95 10.4K
10:07 101.85 101.85 101.50 101.54 2.4K
10:08 101.47 101.78 101.47 101.78 3.9K
10:09 101.74 101.80 101.74 101.80 0.8K
10:10 101.98 101.99 101.91 101.91 3.2K
10:11 101.90 101.90 101.90 101.90 0.8K
10:12 102.01 102.06 102.01 102.06 2.1K
10:13 102.00 102.02 101.89 101.89 2.5K
10:14 102.08 102.14 102.07 102.14 1.9K
10:15 101.95 102.06 101.95 101.95 1.8K
10:16 102.06 102.06 102.06 102.06 0.9K
10:17 102.22 102.23 102.15 102.15 2.1K
10:18 102.13 102.21 101.97 101.97 3.2K
10:19 101.91 101.91 101.91 101.91 16.4K
10:20 101.79 101.79 101.62 101.65 5.4K
10:21 101.65 101.73 101.59 101.61 6.4K
10:23 101.70 101.79 101.70 101.79 1.9K
10:24 101.70 101.70 101.63 101.63 1.8K
10:25 101.53 101.53 101.30 101.38 1.6K
10:26 101.33 101.33 101.14 101.17 3.6K
10:27 101.29 101.29 100.98 101.04 3.9K
10:28 100.66 100.97 100.66 100.89 4.5K
10:29 101.11 101.12 100.98 101.12 5.7K
10:30 101.12 101.12 100.73 100.95 1.6K
10:31 100.75 100.90 100.75 100.90 1.0K
10:32 100.72 100.72 100.62 100.70 3.1K
10:33 100.75 100.75 100.59 100.59 1.4K
10:34 100.91 100.91 100.91 100.91 0.9K
10:35 100.71 100.71 100.06 100.29 17.2K
10:36 100.35 100.64 100.29 100.64 8.5K
10:37 100.50 100.74 100.50 100.74 1.9K
10:38 100.70 100.97 100.64 100.97 2.1K
10:39 100.97 100.97 100.87 100.87 1.2K
10:40 100.84 100.93 100.84 100.93 0.8K
10:41 100.92 100.92 100.91 100.91 2.5K
10:42 100.83 101.00 100.83 101.00 2.3K
10:43 100.95 100.95 100.95 100.95 0.6K
10:44 100.83 100.83 100.82 100.82 2.3K
10:45 100.82 100.93 100.68 100.68 5.1K
10:46 100.77 100.81 100.77 100.81 2.7K
10:47 100.64 100.64 100.64 100.64 1.8K
10:48 100.57 100.60 100.56 100.60 2.3K
10:49 100.50 100.50 100.50 100.50 1.0K
10:50 100.34 100.34 100.30 100.30 2.0K
10:51 100.30 100.68 100.30 100.68 3.4K
10:52 100.62 100.62 100.53 100.53 1.2K
10:53 100.62 100.78 100.62 100.66 3.1K
10:55 100.65 100.65 100.65 100.65 0.8K
10:56 100.52 100.52 100.47 100.47 1.7K
10:58 100.50 100.68 100.50 100.68 0.7K
10:59 100.47 100.47 100.35 100.35 3.8K
11:01 100.40 100.40 100.40 100.40 1.1K
11:02 100.39 100.39 100.39 100.39 0.6K
11:03 100.51 100.56 100.49 100.56 3.3K
11:04 100.64 100.64 100.60 100.60 3.8K
11:07 100.77 100.88 100.77 100.87 2.8K
11:08 100.87 100.87 100.74 100.74 3.9K
11:09 100.73 100.73 100.73 100.73 1.0K
11:10 100.87 100.87 100.63 100.63 1.2K
11:11 100.60 100.60 100.59 100.59 1.5K
11:13 100.59 100.59 100.59 100.59 0.7K
11:14 100.61 100.67 100.56 100.67 1.3K
11:15 100.63 100.63 100.50 100.55 3.7K
11:16 100.63 100.63 100.63 100.63 1.6K
11:17 100.80 100.81 100.80 100.81 2.4K
11:19 100.94 100.98 100.94 100.98 1.7K
11:20 100.97 101.02 100.83 100.83 5.4K
11:21 100.75 100.75 100.75 100.75 1.2K
11:22 100.58 100.58 100.58 100.58 0.7K
11:23 100.58 100.66 100.58 100.66 1.6K
11:24 100.57 100.69 100.57 100.69 0.7K
11:25 100.63 100.89 100.62 100.89 1.8K
11:26 100.86 100.90 100.86 100.90 1.5K
11:27 100.94 101.02 100.94 101.02 0.5K
11:28 101.05 101.05 101.05 101.05 1.0K
11:29 101.05 101.05 100.95 101.04 2.4K
11:31 100.93 100.93 100.93 100.93 1.3K
11:32 100.85 100.85 100.85 100.85 0.3K
11:33 100.94 100.94 100.81 100.85 2.6K
11:34 100.85 100.85 100.74 100.74 1.0K
11:35 100.85 100.85 100.77 100.77 1.3K
11:36 100.99 101.08 100.99 101.03 2.5K
11:37 100.99 100.99 100.82 100.82 35.5K
11:38 100.79 100.79 100.74 100.74 1.8K
11:39 100.79 100.79 100.79 100.79 0.6K
11:40 100.79 100.79 100.79 100.79 1.2K
11:41 100.65 100.65 100.65 100.65 1.6K
11:42 100.69 100.69 100.69 100.69 0.3K
11:43 100.68 100.73 100.68 100.73 1.6K
11:44 100.72 100.76 100.72 100.76 5.3K
11:45 100.75 100.75 100.66 100.66 10.3K
11:46 100.74 100.77 100.72 100.72 0.7K
11:47 100.77 100.84 100.77 100.83 3.5K
11:48 100.78 100.82 100.78 100.82 1.1K
11:49 100.91 100.91 100.91 100.91 0.7K
11:50 100.75 100.75 100.75 100.75 1.0K
11:51 100.81 100.81 100.81 100.81 0.4K
11:52 100.82 100.91 100.82 100.88 1.3K
11:53 100.76 100.76 100.76 100.76 1.7K
11:54 100.82 100.82 100.82 100.82 0.9K
11:55 100.83 100.83 100.83 100.83 1.4K
11:56 100.83 100.83 100.65 100.69 5.2K
11:57 100.78 100.78 100.78 100.78 0.9K
11:58 100.71 100.71 100.60 100.60 3.2K
11:59 100.58 100.58 100.58 100.58 0.7K
12:00 100.64 100.64 100.38 100.38 2.1K
12:01 100.40 100.40 100.40 100.40 0.5K
12:02 100.65 100.71 100.65 100.71 2.6K
12:04 100.69 100.79 100.69 100.79 2.4K
12:05 100.80 100.80 100.80 100.80 0.4K
12:06 100.84 100.84 100.84 100.84 0.7K
12:07 100.85 100.85 100.83 100.85 6.9K
12:08 100.85 100.85 100.85 100.85 0.8K
12:09 100.83 100.83 100.83 100.83 1.1K
12:11 100.88 100.88 100.88 100.88 0.5K
12:12 100.82 100.88 100.82 100.88 0.8K
12:13 100.87 100.87 100.87 100.87 1.2K
12:14 100.86 100.86 100.86 100.86 0.9K
12:15 100.85 100.97 100.85 100.97 1.8K
12:16 100.97 101.04 100.89 101.04 2.4K
12:17 101.05 101.05 101.05 101.05 0.5K
12:18 101.03 101.13 101.03 101.08 2.4K
12:19 101.07 101.13 101.07 101.13 0.3K
12:20 101.13 101.40 101.13 101.40 3.4K
12:21 101.46 101.46 101.41 101.45 2.7K
12:24 101.44 101.44 101.44 101.44 0.2K
12:25 101.43 101.50 101.43 101.48 1.4K
12:26 101.36 101.45 101.36 101.45 25.1K
12:27 101.43 101.43 101.39 101.39 2.9K
12:28 101.32 101.32 101.32 101.32 2.2K
12:30 101.26 101.35 101.26 101.35 1.3K
12:31 101.36 101.36 101.36 101.36 0.8K
12:32 101.36 101.36 101.29 101.29 2.4K
12:35 101.28 101.28 101.23 101.23 3.3K
12:36 101.39 101.48 101.39 101.48 2.2K
12:37 101.47 101.47 101.40 101.40 1.5K
12:38 101.50 101.50 101.50 101.50 0.2K
12:39 101.48 101.60 101.48 101.60 4.2K
12:40 101.47 101.47 101.47 101.47 2.5K
12:42 101.50 101.61 101.40 101.61 13.1K
12:43 101.60 101.60 101.60 101.60 0.4K
12:44 101.67 101.67 101.65 101.65 0.8K
12:45 101.65 101.65 101.65 101.65 1.2K
12:48 101.73 101.73 101.66 101.66 1.3K
12:49 101.66 101.66 101.66 101.66 1.1K
12:50 101.68 101.74 101.68 101.74 1.7K
12:51 101.77 101.77 101.77 101.77 0.6K
12:52 101.76 101.84 101.76 101.84 1.6K
12:53 101.81 101.85 101.81 101.81 6.3K
12:54 101.82 101.88 101.82 101.82 1.4K
12:55 101.79 101.79 101.65 101.74 4.0K
12:56 101.64 101.70 101.64 101.70 1.1K
12:57 101.70 101.70 101.70 101.70 0.5K
12:58 101.71 101.71 101.69 101.69 0.7K
12:59 101.83 101.83 101.83 101.83 1.9K
13:00 101.77 101.77 101.76 101.75 0.7K
13:01 101.76 101.76 101.76 101.76 0.6K
13:02 101.76 101.76 101.76 101.76 0.2K
13:03 101.59 101.59 101.59 101.59 4.2K
13:04 101.61 101.68 101.61 101.68 1.6K
13:07 101.65 101.65 101.65 101.65 0.8K
13:08 101.72 101.72 101.65 101.65 2.2K
13:09 101.79 101.89 101.79 101.88 5.6K
13:10 101.96 102.08 101.96 102.08 5.9K
13:11 102.07 102.08 102.03 102.07 2.1K
13:12 102.08 102.08 102.08 102.08 0.3K
13:13 102.08 102.17 102.08 102.09 3.4K
13:14 102.09 102.09 102.09 102.09 0.2K
13:15 102.00 102.00 101.81 101.81 3.3K
13:16 101.89 101.89 101.87 101.87 0.9K
13:17 101.84 101.90 101.84 101.85 3.2K
13:18 101.85 101.85 101.85 101.85 0.5K
13:19 101.96 101.96 101.88 101.88 0.4K
13:20 101.88 101.88 101.88 101.88 1.3K
13:21 101.96 101.96 101.96 101.96 0.4K
13:22 101.88 102.07 101.88 102.07 5.2K
13:23 102.02 102.02 102.02 102.02 1.3K
13:24 102.01 102.09 101.98 102.03 1.6K
13:25 102.03 102.04 102.02 102.02 4.7K
13:26 102.02 102.06 102.02 102.05 2.9K
13:27 102.15 102.16 102.10 102.16 0.5K
13:28 102.04 102.10 102.04 102.07 6.8K
13:29 102.07 102.08 102.02 102.05 3.0K
13:30 102.05 102.05 102.05 102.05 0.5K
13:31 101.98 101.99 101.96 101.99 3.4K
13:32 101.96 102.01 101.96 102.01 1.9K
13:34 102.02 102.02 102.01 102.01 0.7K
13:35 102.07 102.08 102.07 102.08 0.7K
13:36 102.12 102.12 102.08 102.10 2.7K
13:37 101.99 101.99 101.97 101.97 1.5K
13:38 101.97 101.97 101.80 101.81 4.6K
13:39 101.90 101.91 101.86 101.91 2.3K
13:40 101.89 101.89 101.89 101.89 1.0K
13:41 101.83 101.83 101.76 101.80 3.6K
13:42 101.80 101.89 101.80 101.89 1.6K
13:43 101.89 101.89 101.89 101.89 1.3K
13:44 102.01 102.01 102.01 102.01 1.7K
13:45 102.04 102.04 102.04 102.04 0.4K
13:46 101.97 101.97 101.97 101.97 1.0K
13:47 101.95 101.97 101.95 101.97 1.0K
13:48 101.94 101.94 101.94 101.94 0.1K
13:49 102.05 102.09 102.04 102.09 1.8K
13:50 102.09 102.09 101.98 101.98 2.1K
13:51 102.01 102.01 102.01 102.01 0.7K
13:53 102.10 102.10 102.00 102.00 1.1K
13:54 101.91 101.91 101.91 101.91 0.3K
13:55 101.98 102.07 101.76 101.76 7.1K
13:56 101.70 101.75 101.70 101.75 0.6K
13:57 101.75 101.84 101.73 101.84 2.7K
13:58 101.84 101.97 101.84 101.94 1.7K
13:59 101.86 101.86 101.86 101.86 0.9K
14:00 101.97 101.97 101.97 101.97 1.5K
14:01 101.94 101.98 101.94 101.98 1.0K
14:02 102.03 102.09 102.03 102.09 1.1K
14:03 102.10 102.10 102.10 102.10 0.7K
14:04 102.07 102.10 102.07 102.10 0.5K
14:05 102.09 102.09 101.88 101.88 3.0K
14:06 101.88 101.88 101.87 101.87 1.1K
14:07 101.87 101.87 101.87 101.87 0.4K
14:08 101.87 101.88 101.87 101.88 0.8K
14:09 101.86 101.86 101.86 101.86 1.6K
14:10 101.86 101.86 101.80 101.80 4.0K
14:12 101.82 101.83 101.82 101.82 0.7K
14:13 101.83 101.83 101.83 101.83 0.3K
14:14 101.95 101.95 101.95 101.95 2.9K
14:15 102.05 102.08 102.05 102.08 1.5K
14:16 102.08 102.08 102.08 102.08 0.3K
14:17 102.08 102.16 102.08 102.16 1.3K
14:18 102.09 102.10 102.09 102.10 1.6K
14:19 102.13 102.13 102.09 102.12 3.0K
14:20 102.17 102.17 102.10 102.10 4.2K
14:21 102.18 102.18 102.18 102.18 0.4K
14:22 102.18 102.18 102.18 102.18 1.1K
14:23 102.23 102.23 102.21 102.21 0.9K
14:24 102.23 102.23 102.20 102.20 1.3K
14:25 102.19 102.19 102.19 102.19 1.0K
14:27 102.20 102.20 102.13 102.13 4.9K
14:28 102.09 102.18 102.09 102.18 3.0K
14:29 102.20 102.24 102.20 102.24 2.6K
14:30 102.25 102.25 102.25 102.25 0.2K
14:31 102.25 102.26 102.19 102.19 1.3K
14:32 102.25 102.25 102.25 102.25 1.4K
14:33 102.26 102.26 102.26 102.26 1.2K
14:34 102.31 102.31 102.12 102.12 8.7K
14:35 102.14 102.14 102.14 102.14 0.3K
14:36 102.13 102.13 102.07 102.07 2.0K
14:38 102.12 102.12 102.12 102.12 0.4K
14:39 102.20 102.22 102.20 102.22 2.4K
14:40 102.22 102.22 102.22 102.22 1.4K
14:41 102.22 102.27 102.22 102.27 2.1K
14:42 102.29 102.29 102.25 102.25 1.2K
14:43 102.31 102.32 102.31 102.32 0.7K
14:44 102.23 102.23 102.20 102.20 4.6K
14:45 102.20 102.24 102.06 102.24 6.2K
14:46 102.21 102.21 102.06 102.13 3.4K
14:47 102.16 102.25 102.14 102.14 2.2K
14:48 102.22 102.22 102.22 102.22 0.4K
14:49 102.21 102.21 102.21 102.21 2.2K
14:50 102.21 102.21 102.21 102.21 2.7K
14:52 102.21 102.28 102.18 102.28 1.8K
14:53 102.29 102.29 102.29 102.29 1.7K
14:54 102.23 102.23 102.23 102.23 2.7K
14:55 102.20 102.20 102.20 102.20 0.6K
14:56 102.20 102.20 102.20 102.20 1.7K
14:57 102.23 102.32 102.23 102.31 1.5K
14:58 102.31 102.31 102.25 102.25 2.4K
14:59 102.25 102.25 102.25 102.25 0.7K
15:00 102.25 102.26 102.25 102.26 3.2K
15:01 102.21 102.26 102.21 102.26 1.8K
15:02 102.20 102.20 102.18 102.18 3.9K
15:03 102.22 102.22 102.22 102.22 3.2K
15:05 102.18 102.22 102.18 102.20 2.4K
15:06 102.10 102.10 102.10 102.10 1.9K
15:07 101.99 101.99 101.99 101.99 0.8K
15:09 102.01 102.12 102.01 102.04 4.0K
15:10 102.05 102.06 102.05 102.06 2.4K
15:11 102.09 102.13 102.09 102.12 4.1K
15:12 102.06 102.12 102.06 102.12 1.1K
15:13 102.12 102.15 101.95 101.95 6.7K
15:14 101.97 101.97 101.97 101.97 0.4K
15:15 101.93 101.93 101.76 101.76 2.2K
15:16 101.83 101.89 101.83 101.89 5.1K
15:17 101.89 101.92 101.89 101.92 0.7K
15:18 101.92 102.00 101.92 101.95 1.9K
15:19 101.96 102.03 101.96 102.02 4.5K
15:20 102.05 102.05 102.05 102.05 1.4K
15:21 102.15 102.15 102.10 102.12 2.7K
15:22 102.12 102.14 102.12 102.14 1.4K
15:23 102.13 102.22 102.13 102.22 3.7K
15:24 102.20 102.20 102.16 102.17 5.4K
15:25 102.15 102.20 102.15 102.20 1.6K
15:26 102.20 102.20 102.20 102.20 1.2K
15:27 102.20 102.24 102.14 102.22 3.9K
15:28 102.22 102.22 102.22 102.22 0.2K
15:29 102.22 102.22 102.17 102.17 6.2K
15:30 102.18 102.18 102.18 102.18 0.9K
15:31 102.18 102.18 102.08 102.10 11.2K
15:32 102.09 102.16 102.09 102.12 2.5K
15:33 102.12 102.12 102.12 102.12 1.4K
15:34 102.12 102.30 102.12 102.30 6.6K
15:35 102.30 102.30 102.29 102.29 9.5K
15:36 102.29 102.29 102.29 102.29 1.0K
15:37 102.37 102.37 102.32 102.32 0.7K
15:38 102.30 102.42 102.30 102.42 3.1K
15:39 102.41 102.62 102.41 102.57 6.9K
15:40 102.57 102.57 102.49 102.55 10.1K
15:41 102.56 102.63 102.56 102.63 5.0K
15:42 102.67 102.67 102.63 102.63 7.6K
15:43 102.57 102.61 102.45 102.45 6.3K
15:44 102.47 102.47 102.38 102.46 4.7K
15:45 102.46 102.57 102.46 102.48 5.3K
15:46 102.51 102.51 102.50 102.50 2.0K
15:47 102.49 102.53 102.39 102.53 7.6K
15:48 102.59 102.67 102.57 102.67 7.3K
15:49 102.65 102.72 102.60 102.72 2.2K
15:50 102.86 102.89 102.68 102.68 12.9K
15:51 102.68 102.69 102.59 102.59 10.1K
15:52 102.59 102.67 102.58 102.61 11.7K
15:53 102.67 102.69 102.60 102.66 9.9K
15:54 102.66 102.94 102.66 102.89 12.5K
15:55 102.94 102.94 102.61 102.62 26.6K
15:56 102.66 102.67 102.56 102.56 16.0K
15:57 102.56 102.85 102.56 102.85 27.3K
15:58 102.82 102.86 102.78 102.78 38.2K
15:59 102.75 102.75 102.62 102.62 226.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available