Rambus

RMBS
🏛️ usa →
103.99
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.88 35.99 35.39 35.82 0.6M
2022-12-29 35.66 36.35 35.56 36.18 0.3M
2022-12-28 35.83 36.22 35.31 35.35 0.3M
2022-12-27 36.01 36.21 35.75 35.98 0.4M
2022-12-23 36.15 36.25 35.58 35.99 0.4M
2022-12-22 36.47 36.71 35.42 36.25 0.7M
2022-12-21 36.71 37.25 36.56 37.00 0.6M
2022-12-20 36.00 36.75 35.89 36.48 0.5M
2022-12-19 37.00 37.10 36.05 36.28 0.8M
2022-12-16 36.86 37.43 36.78 37.15 2.9M
2022-12-15 37.59 37.77 36.96 37.29 0.8M
2022-12-14 38.19 38.67 37.67 37.98 0.6M
2022-12-13 39.00 39.34 38.14 38.24 0.7M
2022-12-12 37.26 38.07 37.01 38.01 0.5M
2022-12-09 37.78 37.96 37.40 37.40 0.5M
2022-12-08 37.57 38.18 37.36 37.87 0.5M
2022-12-07 36.91 37.57 36.45 37.23 0.7M
2022-12-06 37.80 37.87 36.90 37.18 0.8M
2022-12-05 38.07 38.34 37.63 37.88 0.7M
2022-12-02 37.80 38.62 37.62 38.36 0.7M
2022-12-01 38.59 39.29 38.21 38.70 0.7M
2022-11-30 37.15 38.38 36.83 38.38 1.0M
2022-11-29 36.94 37.44 36.87 37.13 0.6M
2022-11-28 36.91 37.29 36.70 36.79 0.7M
2022-11-25 37.69 37.69 37.28 37.30 0.2M
2022-11-23 37.25 37.88 37.21 37.75 0.6M
2022-11-22 37.00 37.32 36.53 37.25 0.8M
2022-11-21 37.36 37.61 36.67 36.98 1.0M
2022-11-18 38.02 38.09 37.36 37.61 1.2M
2022-11-17 36.91 37.87 36.31 37.30 0.9M
2022-11-16 37.74 38.50 37.33 37.39 0.9M
2022-11-15 38.55 38.66 37.81 38.43 0.8M
2022-11-14 37.18 38.88 37.00 37.66 1.0M
2022-11-11 37.69 37.95 37.06 37.49 0.9M
2022-11-10 37.39 37.62 36.77 37.47 1.4M
2022-11-09 35.87 37.39 35.81 36.07 1.4M
2022-11-08 37.00 37.25 35.68 36.29 1.3M
2022-11-07 35.36 36.75 34.41 36.57 1.7M
2022-11-04 34.83 35.45 34.19 35.29 1.4M
2022-11-03 33.02 34.36 32.72 33.99 1.1M
2022-11-02 32.77 34.81 32.75 33.41 2.2M
2022-11-01 32.32 32.87 31.17 32.83 2.2M
2022-10-31 29.88 30.44 29.39 30.16 1.2M
2022-10-28 29.37 30.25 29.27 30.04 0.8M
2022-10-27 29.25 29.83 28.71 29.48 0.8M
2022-10-26 29.00 29.75 28.53 29.05 0.6M
2022-10-25 29.00 29.77 28.99 29.23 0.9M
2022-10-24 28.65 28.95 28.24 28.93 0.7M
2022-10-21 27.68 28.63 27.53 28.49 0.6M
2022-10-20 27.34 28.13 27.26 27.52 0.6M
2022-10-19 27.06 27.45 26.91 27.21 0.6M
2022-10-18 27.15 27.53 26.76 27.06 0.7M
2022-10-17 26.41 26.73 26.14 26.45 0.6M
2022-10-14 26.78 26.89 25.72 25.85 0.7M
2022-10-13 25.21 26.81 24.81 26.59 0.9M
2022-10-12 26.41 26.58 25.96 25.97 0.5M
2022-10-11 26.31 26.88 25.79 26.45 0.8M
2022-10-10 27.36 27.45 25.70 26.53 0.8M
2022-10-07 27.62 28.00 27.21 27.36 0.8M
2022-10-06 27.80 28.75 27.69 28.17 0.8M
2022-10-05 27.14 27.93 27.10 27.91 0.6M
2022-10-04 27.11 27.76 27.03 27.43 0.7M
2022-10-03 25.67 26.82 25.59 26.65 0.7M
2022-09-30 25.41 26.26 25.40 25.42 1.0M
2022-09-29 25.52 25.85 25.17 25.77 0.7M
2022-09-28 25.58 26.09 25.32 25.94 0.9M
2022-09-27 25.41 25.97 25.18 25.44 0.9M
2022-09-26 24.63 25.36 24.33 24.85 0.5M
2022-09-23 24.67 24.72 23.84 24.63 0.7M
2022-09-22 25.34 25.34 24.51 24.94 0.6M
2022-09-21 25.61 26.41 25.38 25.38 0.6M
2022-09-20 25.34 25.78 25.34 25.56 0.4M
2022-09-19 24.94 25.81 24.85 25.55 0.4M
2022-09-16 24.95 25.33 24.67 25.29 0.9M
2022-09-15 25.12 25.44 24.70 25.13 0.8M
2022-09-14 25.08 25.52 24.84 25.34 0.4M
2022-09-13 25.36 25.90 24.84 24.87 0.7M
2022-09-12 25.84 26.44 25.77 26.24 0.4M
2022-09-09 25.34 25.66 25.34 25.54 0.4M
2022-09-08 24.42 25.20 24.24 25.07 0.4M
2022-09-07 24.65 24.76 24.31 24.68 0.5M
2022-09-06 24.67 24.81 24.29 24.59 0.4M
2022-09-02 25.00 25.25 24.43 24.68 0.4M
2022-09-01 25.34 25.34 24.12 24.57 0.8M
2022-08-31 25.75 26.00 25.54 25.79 0.6M
2022-08-30 26.08 26.13 25.38 25.73 0.4M
2022-08-29 26.04 26.28 25.66 25.85 0.4M
2022-08-26 28.34 28.34 26.25 26.33 0.5M
2022-08-25 27.75 28.55 27.75 28.39 0.7M
2022-08-24 27.51 27.94 27.51 27.82 0.5M
2022-08-23 27.51 28.02 27.44 27.63 0.6M
2022-08-22 27.42 27.71 27.25 27.36 0.7M
2022-08-19 28.34 28.37 27.80 27.86 0.7M
2022-08-18 27.78 28.79 27.59 28.65 0.8M
2022-08-17 27.66 27.81 27.24 27.67 0.6M
2022-08-16 27.74 28.25 27.65 27.93 0.9M
2022-08-15 27.60 28.04 27.50 27.91 0.8M
2022-08-12 26.49 27.59 26.22 27.54 0.7M
2022-08-11 26.08 26.64 26.05 26.25 0.4M
2022-08-10 26.22 26.22 25.72 26.04 0.5M
2022-08-09 26.03 26.20 25.21 25.54 0.8M
2022-08-08 26.71 26.93 26.27 26.52 0.4M
2022-08-05 26.86 27.13 26.41 26.88 0.5M
2022-08-04 26.54 27.11 26.30 27.07 0.5M
2022-08-03 26.06 26.72 26.06 26.54 0.5M
2022-08-02 25.20 26.45 25.16 26.23 0.9M
2022-08-01 25.10 25.52 24.84 25.26 0.6M
2022-07-29 24.98 25.48 24.75 25.28 0.5M
2022-07-28 24.56 25.25 24.49 25.06 0.5M
2022-07-27 24.02 24.60 23.90 24.49 0.5M
2022-07-26 23.62 23.99 23.62 23.74 0.3M
2022-07-25 23.68 23.82 23.51 23.77 0.4M
2022-07-22 24.34 24.42 23.56 23.79 0.9M
2022-07-21 24.04 24.46 23.79 24.45 0.6M
2022-07-20 23.00 23.89 22.80 23.76 0.7M
2022-07-19 22.39 23.12 22.39 23.02 0.6M
2022-07-18 22.45 22.45 21.89 22.00 0.3M
2022-07-15 22.00 22.11 21.71 22.06 0.4M
2022-07-14 21.28 21.64 20.89 21.46 0.4M
2022-07-13 20.78 21.48 20.78 21.33 0.5M
2022-07-12 21.25 21.46 21.00 21.10 0.5M
2022-07-11 21.13 21.28 20.95 21.14 0.4M
2022-07-08 21.30 21.62 20.50 21.42 0.6M
2022-07-07 21.29 21.69 21.14 21.47 0.6M
2022-07-06 21.05 21.48 20.74 20.86 0.7M
2022-07-05 20.08 21.01 20.00 21.00 1.0M
2022-07-01 21.10 21.30 20.16 20.59 0.7M
2022-06-30 21.35 21.85 21.04 21.49 1.0M
2022-06-29 21.43 21.62 21.07 21.60 0.6M
2022-06-28 22.14 22.43 21.62 21.66 0.8M
2022-06-27 22.05 22.34 21.65 22.01 0.5M
2022-06-24 21.27 21.79 21.09 21.74 3.1M
2022-06-23 21.44 21.49 20.76 21.01 0.5M
2022-06-22 21.28 21.52 21.09 21.35 0.9M
2022-06-21 21.25 21.76 21.13 21.58 0.8M
2022-06-17 21.14 21.27 20.46 20.92 1.7M
2022-06-16 21.83 22.11 20.65 20.75 1.0M
2022-06-15 22.39 23.00 22.09 22.56 0.8M
2022-06-14 22.23 22.31 21.73 22.08 1.3M
2022-06-13 23.15 23.26 21.97 22.09 1.3M
2022-06-10 23.81 24.11 23.46 23.91 0.9M
2022-06-09 24.51 24.92 24.13 24.16 0.7M
2022-06-08 25.32 25.32 24.56 24.77 0.7M
2022-06-07 25.07 25.36 24.88 25.32 0.7M
2022-06-06 25.67 25.77 25.09 25.46 0.7M
2022-06-03 25.53 25.69 25.18 25.37 0.5M
2022-06-02 25.13 25.86 25.13 25.77 0.9M
2022-06-01 25.16 25.48 24.73 25.28 1.0M
2022-05-31 25.11 25.30 24.66 25.10 0.5M
2022-05-27 24.85 25.21 24.80 25.18 0.7M
2022-05-26 23.83 24.74 23.78 24.58 0.7M
2022-05-25 23.48 23.98 23.31 23.79 0.4M
2022-05-24 24.13 24.26 23.46 23.58 0.7M
2022-05-23 24.53 24.74 24.02 24.44 0.5M
2022-05-20 24.99 24.99 23.54 24.53 0.7M
2022-05-19 23.95 24.92 23.88 24.57 0.9M
2022-05-18 24.84 25.14 23.89 24.08 1.0M
2022-05-17 25.24 25.64 25.04 25.34 0.9M
2022-05-16 24.20 24.66 24.09 24.54 0.7M
2022-05-13 24.15 24.82 23.90 24.42 1.0M
2022-05-12 23.38 24.02 23.28 23.73 0.6M
2022-05-11 24.54 24.90 23.60 23.66 0.7M
2022-05-10 24.92 25.29 24.18 24.61 0.8M
2022-05-09 25.33 25.53 24.27 24.35 1.1M
2022-05-06 25.49 26.04 25.06 25.78 1.0M
2022-05-05 26.38 26.83 25.29 25.87 1.3M
2022-05-04 26.51 27.15 25.43 26.85 1.1M
2022-05-03 25.79 26.96 25.22 26.25 1.5M
2022-05-02 24.91 25.55 24.51 25.51 0.8M
2022-04-29 24.72 25.88 24.39 24.91 0.7M
2022-04-28 25.11 25.84 24.71 25.61 0.6M
2022-04-27 24.81 25.39 24.31 24.55 1.2M
2022-04-26 25.57 25.68 24.96 25.01 0.6M
2022-04-25 25.16 25.77 24.95 25.75 0.6M
2022-04-22 25.65 26.18 25.32 25.39 0.5M
2022-04-21 27.04 27.26 25.99 26.08 0.6M
2022-04-20 27.10 27.37 26.61 26.65 0.4M
2022-04-19 26.14 26.86 26.00 26.68 0.6M
2022-04-18 25.72 26.57 25.51 26.22 0.6M
2022-04-14 26.25 26.35 25.86 25.89 0.9M
2022-04-13 25.45 26.29 25.42 26.20 1.1M
2022-04-12 26.07 26.26 25.35 25.37 0.7M
2022-04-11 25.85 26.08 25.45 25.54 1.3M
2022-04-08 26.43 26.97 26.20 26.25 0.9M
2022-04-07 27.34 27.93 26.83 27.16 0.8M
2022-04-06 28.08 28.42 27.43 27.48 1.3M
2022-04-05 30.84 31.02 28.58 28.62 2.2M
2022-04-04 31.45 31.60 30.71 31.09 0.8M
2022-04-01 31.95 32.21 30.54 31.43 1.7M
2022-03-31 32.29 32.51 31.79 31.89 1.2M
2022-03-30 33.49 33.71 31.98 32.30 1.3M
2022-03-29 33.05 33.75 32.94 33.60 1.6M
2022-03-28 32.13 32.92 31.93 32.92 1.1M
2022-03-25 32.50 32.81 32.10 32.31 1.2M
2022-03-24 31.46 32.49 31.34 32.43 1.4M
2022-03-23 31.10 31.79 31.00 31.17 1.2M
2022-03-22 31.21 31.85 30.94 31.39 1.1M
2022-03-21 31.23 31.64 30.68 31.21 1.6M
2022-03-18 29.74 31.55 29.60 31.23 4.5M
2022-03-17 29.11 30.31 28.93 29.63 3.5M
2022-03-16 28.22 29.03 28.17 29.01 1.7M
2022-03-15 25.88 28.02 25.51 27.87 1.7M
2022-03-14 27.64 27.88 25.67 25.78 2.1M
2022-03-11 28.62 28.85 27.65 27.73 0.8M
2022-03-10 28.33 28.51 27.79 28.28 1.1M
2022-03-09 28.43 28.90 28.17 28.74 1.3M
2022-03-08 27.19 28.78 27.18 27.87 1.2M
2022-03-07 28.16 28.30 27.03 27.19 1.1M
2022-03-04 28.57 28.84 27.55 28.09 1.3M
2022-03-03 28.30 29.01 28.30 28.83 1.5M
2022-03-02 26.76 28.15 26.76 28.01 1.1M
2022-03-01 26.86 27.24 26.46 26.68 1.1M
2022-02-28 26.94 27.37 26.57 27.00 0.9M
2022-02-25 26.90 27.22 26.59 27.20 0.5M
2022-02-24 25.08 26.96 24.96 26.76 0.9M
2022-02-23 26.55 27.02 25.82 25.93 1.3M
2022-02-22 26.40 26.91 25.93 26.29 0.7M
2022-02-18 27.30 27.75 26.53 26.74 1.1M
2022-02-17 27.87 27.89 27.25 27.31 3.0M
2022-02-16 27.28 28.22 27.12 28.07 0.7M
2022-02-15 26.78 27.49 26.46 27.34 0.8M
2022-02-14 26.52 27.01 25.88 26.31 0.8M
2022-02-11 27.10 27.33 26.20 26.41 0.7M
2022-02-10 26.56 27.44 26.48 27.04 1.0M
2022-02-09 26.72 27.24 26.56 27.14 0.9M
2022-02-08 26.00 26.62 25.40 26.35 3.0M
2022-02-07 25.05 25.60 24.87 25.16 0.9M
2022-02-04 24.86 25.05 24.42 24.83 0.5M
2022-02-03 25.33 25.60 25.02 25.07 0.7M
2022-02-02 25.84 25.93 25.49 25.73 0.7M
2022-02-01 25.47 25.65 25.15 25.56 0.7M
2022-01-31 24.24 25.29 24.18 25.25 0.8M
2022-01-28 23.62 24.14 22.83 24.14 1.0M
2022-01-27 24.90 24.90 23.66 23.76 1.2M
2022-01-26 24.90 25.36 24.22 24.53 0.8M
2022-01-25 24.29 24.71 23.92 24.33 3.0M
2022-01-24 24.22 24.93 23.56 24.91 1.0M
2022-01-21 24.68 25.43 24.59 24.60 1.1M
2022-01-20 25.78 26.16 25.02 25.03 0.5M
2022-01-19 26.57 26.80 25.58 25.90 0.8M
2022-01-18 27.61 27.61 26.36 26.46 0.7M
2022-01-14 27.72 28.18 27.65 27.96 0.4M
2022-01-13 28.35 28.80 27.80 27.86 0.5M
2022-01-12 27.96 28.19 27.66 28.04 0.6M
2022-01-11 27.34 27.95 27.03 27.69 0.6M
2022-01-10 27.18 27.41 26.50 27.39 0.7M
2022-01-07 28.13 28.28 27.35 27.54 0.7M
2022-01-06 27.86 28.30 27.52 28.13 0.6M
2022-01-05 28.88 29.02 27.62 27.91 0.7M
2022-01-04 29.51 29.56 28.44 28.98 0.6M
2022-01-03 29.41 29.80 29.10 29.32 0.7M