Rambus Inc

RMBS
🏛️ 美国 →
103.99
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 29.14 29.55 29.14 29.39 0.4M
2021-12-30 29.56 29.63 29.01 29.03 0.3M
2021-12-29 29.32 29.75 29.32 29.46 0.3M
2021-12-28 29.83 29.89 29.19 29.25 0.4M
2021-12-27 29.15 29.72 29.10 29.68 0.7M
2021-12-23 29.10 29.20 28.87 28.96 0.5M
2021-12-22 28.23 29.11 27.64 29.10 1.0M
2021-12-21 27.60 28.33 27.60 28.31 0.9M
2021-12-20 27.08 27.43 26.75 27.30 0.8M
2021-12-17 27.37 28.16 27.30 27.43 3.0M
2021-12-16 29.60 29.60 27.18 27.51 0.9M
2021-12-15 28.61 28.71 27.55 28.70 0.8M
2021-12-14 27.43 28.29 27.30 28.18 0.7M
2021-12-13 28.87 29.00 28.10 28.11 0.6M
2021-12-10 29.21 29.31 28.40 28.86 0.7M
2021-12-09 29.10 29.51 28.83 28.95 1.2M
2021-12-08 28.66 29.30 28.19 29.27 1.5M
2021-12-07 27.30 28.68 27.04 28.64 1.5M
2021-12-06 26.99 27.15 26.13 26.97 1.2M
2021-12-03 27.62 27.90 26.45 27.11 1.1M
2021-12-02 27.28 27.55 26.83 27.39 1.0M
2021-12-01 27.31 27.78 27.03 27.24 1.2M
2021-11-30 27.35 27.69 26.77 26.90 1.2M
2021-11-29 26.93 27.99 26.74 27.48 1.8M
2021-11-26 26.71 26.99 26.43 26.62 0.8M
2021-11-24 26.83 27.31 26.66 27.31 0.5M
2021-11-23 26.77 27.23 26.22 26.94 1.7M
2021-11-22 27.41 27.78 26.83 26.87 1.9M
2021-11-19 26.77 27.42 26.75 27.23 1.3M
2021-11-18 26.13 27.19 25.34 26.91 2.7M
2021-11-17 24.73 25.81 24.37 25.68 2.5M
2021-11-16 24.10 24.48 23.96 24.36 0.8M
2021-11-15 24.17 24.17 23.81 24.15 0.4M
2021-11-12 24.30 24.40 23.89 23.99 0.6M
2021-11-11 24.43 24.93 23.85 24.25 0.5M
2021-11-10 23.75 24.50 23.75 24.02 1.0M
2021-11-09 24.10 24.13 23.78 24.02 0.5M
2021-11-08 24.14 24.24 23.82 23.99 0.5M
2021-11-05 24.20 24.24 23.87 24.00 0.6M
2021-11-04 24.06 24.16 23.68 23.99 0.8M
2021-11-03 24.31 24.31 23.77 23.95 0.4M
2021-11-02 23.09 24.89 23.00 24.25 1.2M
2021-11-01 23.28 23.75 23.22 23.49 0.6M
2021-10-29 23.06 23.35 23.05 23.27 0.4M
2021-10-27 22.80 23.23 22.69 22.93 0.6M
2021-10-26 23.32 23.37 22.88 22.92 0.4M
2021-10-25 22.76 23.36 22.66 23.25 0.4M
2021-10-22 22.70 22.93 22.52 22.75 1.2M
2021-10-21 22.34 22.68 22.18 22.68 0.3M
2021-10-20 22.26 22.38 22.12 22.37 0.2M
2021-10-19 22.34 22.35 22.03 22.30 0.4M
2021-10-18 22.11 22.50 22.07 22.33 0.3M
2021-10-15 22.62 22.65 22.18 22.20 0.7M
2021-10-14 22.30 22.52 22.18 22.33 0.5M
2021-10-13 21.82 22.15 21.70 21.80 0.2M
2021-10-12 22.23 22.24 21.79 21.93 0.4M
2021-10-11 22.25 22.43 22.08 22.11 0.3M
2021-10-08 22.76 22.76 22.27 22.29 0.3M
2021-10-07 22.35 22.89 22.25 22.66 0.8M
2021-10-06 21.73 22.19 21.65 22.17 0.6M
2021-10-05 22.19 22.50 21.96 22.11 0.6M
2021-10-04 22.21 22.31 22.04 22.15 0.6M
2021-10-01 22.30 22.42 22.04 22.33 0.9M
2021-09-30 22.37 22.66 22.19 22.20 0.6M
2021-09-29 22.50 22.78 22.20 22.29 0.8M
2021-09-28 22.82 22.94 22.52 22.58 1.2M
2021-09-27 22.87 23.23 22.65 23.04 0.6M
2021-09-24 22.92 23.24 22.92 23.00 0.6M
2021-09-23 23.16 23.39 22.90 22.98 1.2M
2021-09-22 22.95 23.19 22.85 23.10 0.4M
2021-09-21 23.33 23.33 22.78 22.79 0.5M
2021-09-20 22.99 23.30 22.81 23.16 0.9M
2021-09-17 23.48 23.51 23.05 23.37 3.1M
2021-09-16 23.48 23.66 23.12 23.56 0.5M
2021-09-15 23.71 23.71 23.33 23.62 0.6M
2021-09-14 23.81 23.81 23.50 23.65 0.6M
2021-09-13 23.80 23.80 23.46 23.71 0.6M
2021-09-10 23.83 23.99 23.58 23.60 0.5M
2021-09-09 23.70 23.95 23.42 23.63 0.5M
2021-09-08 24.12 24.12 23.72 23.76 0.8M
2021-09-07 24.37 24.41 24.14 24.20 0.5M
2021-09-03 24.36 24.61 24.19 24.42 0.4M
2021-09-02 24.24 24.44 23.99 24.41 0.6M
2021-09-01 24.00 24.29 23.85 24.11 0.6M
2021-08-31 24.59 24.59 23.74 23.80 0.9M
2021-08-30 24.57 24.80 24.44 24.65 0.7M
2021-08-27 23.57 24.42 23.57 24.41 1.1M
2021-08-26 23.52 23.79 23.41 23.55 0.4M
2021-08-25 23.83 24.03 23.55 23.58 0.8M
2021-08-24 23.75 24.00 23.58 23.85 0.5M
2021-08-23 23.77 23.89 23.50 23.80 0.5M
2021-08-20 23.33 23.65 23.24 23.58 0.6M
2021-08-19 23.02 23.78 22.87 23.39 0.6M
2021-08-18 23.63 23.78 23.25 23.26 0.6M
2021-08-17 23.68 23.94 23.42 23.64 0.6M
2021-08-16 24.03 24.12 23.79 23.92 0.3M
2021-08-13 24.05 24.24 23.91 24.06 0.3M
2021-08-12 24.32 24.36 23.75 24.00 0.6M
2021-08-11 24.49 24.49 24.03 24.39 0.4M
2021-08-10 24.68 24.71 24.24 24.41 0.5M
2021-08-09 24.90 24.96 24.65 24.66 0.5M
2021-08-06 24.95 25.09 24.72 24.91 0.4M
2021-08-05 25.10 25.19 24.64 25.01 0.6M
2021-08-04 24.63 25.04 24.54 25.00 1.2M
2021-08-03 23.29 24.64 23.29 24.49 2.7M
2021-08-02 23.95 24.00 23.39 23.52 0.7M
2021-07-30 23.38 23.72 23.06 23.66 0.5M
2021-07-29 23.26 23.63 23.14 23.52 0.5M
2021-07-28 22.84 23.36 22.82 23.23 0.4M
2021-07-27 23.09 23.09 22.48 22.85 0.6M
2021-07-26 23.16 23.40 22.94 23.17 0.3M
2021-07-23 23.00 23.12 22.82 23.11 0.4M
2021-07-22 22.90 23.05 22.75 22.95 0.4M
2021-07-21 22.83 23.17 22.78 23.05 0.6M
2021-07-20 22.64 22.99 22.44 22.73 0.6M
2021-07-19 22.37 22.68 22.21 22.51 0.6M
2021-07-16 22.90 23.26 22.59 22.59 0.5M
2021-07-15 22.77 22.99 22.48 22.89 0.5M
2021-07-14 23.32 23.55 22.94 22.99 0.5M
2021-07-13 23.53 23.55 23.09 23.11 0.4M
2021-07-12 23.37 23.67 23.25 23.62 0.5M
2021-07-09 22.86 23.30 22.69 23.26 0.4M
2021-07-08 22.64 23.00 22.40 22.79 0.7M
2021-07-07 23.63 23.77 23.06 23.10 0.8M
2021-07-06 23.61 23.64 23.24 23.47 0.3M
2021-07-02 23.50 23.62 23.38 23.50 0.3M
2021-07-01 23.78 23.81 23.34 23.40 0.4M
2021-06-30 23.93 23.93 23.59 23.71 0.5M
2021-06-29 23.48 23.88 23.38 23.84 1.0M
2021-06-28 23.07 23.52 23.03 23.43 0.6M
2021-06-25 23.83 23.97 22.88 23.05 2.1M
2021-06-24 23.24 23.80 23.15 23.67 0.8M
2021-06-23 22.77 23.24 22.68 23.08 0.8M
2021-06-22 22.55 22.81 22.32 22.67 0.8M
2021-06-21 22.39 22.74 22.18 22.57 1.1M
2021-06-18 22.06 22.38 21.73 22.27 1.6M
2021-06-17 22.00 22.66 21.92 22.25 2.1M
2021-06-16 20.63 21.94 20.50 21.94 2.1M
2021-06-15 20.07 20.37 19.99 20.27 0.5M
2021-06-14 19.96 20.08 19.81 20.06 0.6M
2021-06-11 19.59 19.90 19.59 19.90 0.3M
2021-06-10 19.50 19.67 19.25 19.58 0.3M
2021-06-09 19.57 19.57 19.26 19.40 0.6M
2021-06-08 19.70 19.80 19.42 19.54 0.3M
2021-06-07 19.52 19.57 19.25 19.51 0.6M
2021-06-04 19.34 19.65 19.34 19.59 0.3M
2021-06-03 19.41 19.51 19.17 19.24 0.5M
2021-06-02 19.70 19.79 19.41 19.50 0.5M
2021-06-01 19.71 19.76 19.44 19.67 1.1M
2021-05-28 19.69 19.72 19.50 19.56 0.3M
2021-05-27 19.26 19.66 19.21 19.60 0.4M
2021-05-26 19.02 19.26 19.00 19.22 0.4M
2021-05-25 19.35 19.36 18.99 19.02 0.4M
2021-05-24 19.17 19.29 19.09 19.18 0.4M
2021-05-21 19.29 19.30 19.02 19.04 0.4M
2021-05-20 18.89 19.12 18.76 19.08 0.5M
2021-05-19 18.04 18.80 18.04 18.75 0.7M
2021-05-18 18.80 19.01 18.39 18.41 1.1M
2021-05-17 18.43 18.71 18.35 18.70 0.4M
2021-05-14 18.33 18.72 18.08 18.67 0.5M
2021-05-13 18.28 18.60 17.95 18.20 0.7M
2021-05-12 18.38 18.52 17.96 18.03 0.8M
2021-05-11 18.21 18.79 18.11 18.74 0.7M
2021-05-10 19.28 19.28 18.63 18.67 0.7M
2021-05-07 19.11 19.46 18.96 19.36 0.5M
2021-05-06 18.94 19.17 18.75 19.01 0.5M
2021-05-05 19.35 19.38 18.84 19.00 0.5M
2021-05-04 18.64 19.37 18.64 19.15 1.7M
2021-05-03 19.05 19.09 18.72 18.77 1.2M
2021-04-30 19.59 19.59 18.92 18.98 0.9M
2021-04-29 19.74 19.74 19.30 19.34 0.6M
2021-04-28 19.89 19.95 19.54 19.62 0.3M
2021-04-27 20.26 20.27 19.83 19.95 0.4M
2021-04-26 19.72 20.30 19.68 20.13 0.3M
2021-04-23 19.52 19.90 19.52 19.73 0.5M
2021-04-22 19.75 19.87 19.46 19.46 0.6M
2021-04-21 19.22 19.70 19.15 19.68 0.6M
2021-04-20 19.75 19.78 19.21 19.37 0.6M
2021-04-19 20.25 20.33 19.45 19.93 0.9M
2021-04-16 21.01 21.15 20.35 20.39 0.7M
2021-04-15 20.75 20.95 20.60 20.94 0.5M
2021-04-14 20.39 20.74 20.27 20.52 0.6M
2021-04-13 20.52 20.52 20.16 20.37 0.6M
2021-04-12 20.18 20.42 20.18 20.35 0.5M
2021-04-09 20.32 20.53 20.06 20.28 0.7M
2021-04-08 20.33 20.47 20.16 20.45 0.6M
2021-04-07 20.31 20.51 20.22 20.27 0.5M
2021-04-06 20.67 20.67 20.32 20.41 0.4M
2021-04-05 20.48 20.63 20.31 20.53 0.5M
2021-04-01 19.70 20.32 19.69 20.32 0.6M
2021-03-31 19.31 19.60 19.21 19.44 0.7M
2021-03-30 19.04 19.23 18.82 19.19 0.5M
2021-03-29 19.30 19.60 18.97 19.14 0.6M
2021-03-26 19.15 19.58 18.96 19.57 0.6M
2021-03-25 18.98 19.22 18.76 19.04 0.7M
2021-03-24 19.82 20.01 19.23 19.24 0.7M
2021-03-23 20.36 20.58 19.53 19.54 0.9M
2021-03-22 20.38 20.69 20.20 20.46 0.4M
2021-03-19 20.40 20.65 20.13 20.18 2.2M
2021-03-18 20.55 20.90 20.37 20.45 0.7M
2021-03-17 20.33 20.90 19.96 20.79 0.7M
2021-03-16 20.43 20.64 20.25 20.44 0.5M
2021-03-15 19.83 20.23 19.58 20.23 0.7M
2021-03-12 20.03 20.11 19.63 19.85 0.5M
2021-03-11 19.99 20.32 19.86 20.20 0.8M
2021-03-10 19.85 19.99 19.51 19.57 0.7M
2021-03-09 19.29 19.81 19.25 19.60 0.6M
2021-03-08 19.64 19.86 18.86 18.88 0.8M
2021-03-05 19.72 19.86 18.68 19.64 1.4M
2021-03-04 20.96 21.07 19.15 19.34 2.0M
2021-03-03 20.96 21.21 20.85 20.91 0.9M
2021-03-02 21.60 21.60 20.72 20.73 1.0M
2021-03-01 21.26 21.62 21.14 21.57 0.7M
2021-02-26 21.16 21.28 20.62 20.98 0.7M
2021-02-25 21.68 21.98 20.91 20.99 0.7M
2021-02-24 20.89 22.01 20.76 21.90 0.8M
2021-02-23 21.19 21.53 20.79 21.32 1.0M
2021-02-22 21.80 22.10 21.49 21.50 0.8M
2021-02-19 22.05 22.30 21.93 22.06 1.0M
2021-02-18 21.74 22.08 21.60 21.87 0.8M
2021-02-17 21.70 21.90 21.37 21.89 0.9M
2021-02-16 22.00 22.23 21.52 21.78 0.7M
2021-02-12 21.04 21.88 21.00 21.77 1.1M
2021-02-11 20.32 21.08 20.32 21.07 1.2M
2021-02-10 20.33 20.49 20.00 20.09 0.8M
2021-02-09 20.17 20.33 20.05 20.22 0.5M
2021-02-08 19.96 20.12 19.67 20.12 0.5M
2021-02-05 19.38 19.60 19.02 19.55 0.7M
2021-02-04 19.22 19.38 18.98 19.26 1.0M
2021-02-03 19.50 19.56 19.01 19.22 1.3M
2021-02-02 18.31 19.92 18.31 19.48 1.8M
2021-02-01 19.18 19.85 19.05 19.52 1.2M
2021-01-29 19.33 19.60 18.98 19.00 1.0M
2021-01-28 19.65 19.65 19.14 19.34 1.0M
2021-01-27 19.69 19.89 19.12 19.33 0.9M
2021-01-26 20.52 20.63 20.10 20.12 0.4M
2021-01-25 21.00 21.00 20.13 20.61 0.6M
2021-01-22 20.39 20.67 20.25 20.64 0.5M
2021-01-21 19.76 20.74 19.76 20.62 0.6M
2021-01-20 21.29 21.32 20.37 20.48 1.2M
2021-01-19 20.50 21.11 20.47 21.11 1.0M
2021-01-15 20.14 20.33 19.67 20.13 0.8M
2021-01-14 20.15 20.48 20.05 20.25 0.8M
2021-01-13 20.17 20.47 19.82 19.89 0.9M
2021-01-12 19.43 20.33 19.21 20.17 2.6M
2021-01-11 18.56 19.29 18.51 19.27 0.6M
2021-01-08 19.12 19.27 18.63 18.76 0.7M
2021-01-07 18.53 18.90 18.50 18.89 0.8M
2021-01-06 18.07 18.54 18.00 18.35 1.0M
2021-01-05 17.44 18.18 17.44 18.09 0.8M
2021-01-04 17.54 18.13 17.45 17.50 0.7M