Rambus (RMBS)

RMBS
🏛️ Estados Unidos →
104.15
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 103.99 106.61 102.50 104.15 1.5M
2025-09-29 106.04 107.00 103.72 103.99 1.6M
2025-09-26 100.10 102.97 99.16 102.62 1.4M
2025-09-25 96.49 101.15 95.04 100.76 2.1M
2025-09-24 102.60 102.73 97.76 100.73 2.3M
2025-09-23 107.21 109.15 100.31 102.62 3.8M
2025-09-22 102.35 108.61 102.29 106.94 2.7M
2025-09-19 107.45 107.67 101.20 102.35 9.6M
2025-09-18 101.48 107.48 99.70 107.38 4.2M
2025-09-17 98.01 99.90 94.75 97.52 2.4M
2025-09-16 94.96 98.85 94.50 97.05 3.0M
2025-09-15 88.13 100.73 88.13 94.88 5.4M
2025-09-12 88.20 88.29 85.61 86.03 2.2M
2025-09-11 77.85 89.98 77.85 88.58 5.0M
2025-09-10 75.45 77.60 75.02 77.11 1.4M
2025-09-09 73.13 75.49 72.50 74.55 1.2M
2025-09-08 75.96 76.96 72.45 73.28 1.8M
2025-09-05 76.93 78.47 74.60 74.81 1.4M
2025-09-04 73.49 75.52 73.10 75.40 1.1M
2025-09-03 73.52 74.87 72.68 73.67 1.0M
2025-09-02 71.72 73.90 70.90 73.49 1.4M
2025-08-29 80.21 80.79 73.07 73.77 2.3M
2025-08-28 77.85 81.89 76.49 81.09 2.3M
2025-08-27 74.33 76.19 74.18 75.05 1.0M
2025-08-26 73.89 75.69 73.84 75.03 1.1M
2025-08-25 73.52 74.39 73.13 73.30 0.6M
2025-08-22 70.53 74.63 70.45 73.77 1.0M
2025-08-21 69.46 71.13 69.37 70.44 0.6M
2025-08-20 69.64 69.87 67.15 69.68 1.5M
2025-08-19 75.37 75.37 69.64 69.78 1.8M
2025-08-18 74.15 75.79 73.75 75.77 0.6M
2025-08-15 75.58 75.58 73.60 74.22 0.9M
2025-08-14 75.37 76.70 75.21 76.00 0.8M
2025-08-13 77.75 78.16 75.40 76.79 1.0M
2025-08-12 73.30 76.63 72.34 76.44 1.1M
2025-08-11 73.84 74.87 72.43 72.77 1.2M
2025-08-08 72.50 73.97 72.03 72.86 0.9M
2025-08-07 73.20 73.83 70.58 71.95 1.1M
2025-08-06 73.03 73.42 70.91 71.56 1.1M
2025-08-05 75.83 76.20 73.08 73.79 1.5M
2025-08-04 73.10 75.77 72.41 75.73 1.3M
2025-08-01 71.00 73.19 69.51 72.41 1.9M
2025-07-31 74.00 74.94 73.15 73.93 1.9M
2025-07-30 73.44 76.07 73.03 75.09 2.3M
2025-07-29 68.00 73.30 65.31 73.15 3.6M
2025-07-28 63.78 65.38 63.30 64.24 1.9M
2025-07-25 64.02 64.34 62.81 62.85 1.0M
2025-07-24 65.67 65.92 63.00 64.21 1.2M
2025-07-23 66.40 66.69 64.84 65.95 1.1M
2025-07-22 68.51 68.70 65.18 66.61 1.2M
2025-07-21 68.88 70.05 68.31 68.91 1.7M
2025-07-18 68.95 69.43 67.57 68.21 1.0M
2025-07-17 67.45 68.83 66.88 68.17 1.7M
2025-07-16 64.31 66.87 63.72 66.79 1.2M
2025-07-15 64.77 65.45 64.11 64.53 0.8M
2025-07-14 63.50 63.63 61.16 63.28 1.0M
2025-07-11 64.00 64.58 63.56 64.06 0.5M
2025-07-10 65.64 65.64 64.19 64.60 0.6M
2025-07-09 65.13 65.76 64.26 64.79 0.5M
2025-07-08 64.50 65.71 63.55 65.18 0.9M
2025-07-07 65.15 65.44 63.56 63.79 0.7M
2025-07-03 65.76 66.36 65.26 65.89 0.7M
2025-07-02 63.69 65.42 63.59 65.00 1.0M
2025-07-01 63.39 64.56 61.99 64.14 1.1M
2025-06-30 64.51 64.90 63.28 64.02 1.2M
2025-06-27 62.88 64.07 62.30 64.00 1.9M
2025-06-26 62.88 62.88 61.90 62.52 0.8M
2025-06-25 62.55 62.94 61.12 61.90 0.7M
2025-06-24 61.01 62.82 60.96 62.30 0.8M
2025-06-23 59.46 60.98 58.82 60.00 0.7M
2025-06-20 61.05 61.55 58.92 59.38 1.1M
2025-06-18 60.09 61.11 59.87 60.55 0.6M
2025-06-17 59.75 60.95 59.75 59.94 0.7M
2025-06-16 58.91 60.57 58.81 60.37 1.0M
2025-06-13 59.49 59.89 57.98 58.10 0.9M
2025-06-12 60.47 61.38 60.30 60.66 0.7M
2025-06-11 61.30 63.15 60.61 61.21 1.3M
2025-06-10 59.46 60.25 59.27 59.70 0.6M
2025-06-09 58.39 59.88 58.01 59.03 0.6M
2025-06-06 57.65 57.86 57.12 57.43 0.8M
2025-06-05 57.74 58.10 56.21 56.56 1.0M
2025-06-04 56.73 57.59 56.08 57.15 0.7M
2025-06-03 54.79 56.41 54.05 56.30 1.2M
2025-06-02 53.17 55.02 53.11 54.75 0.9M
2025-05-30 54.04 54.09 52.12 53.47 1.4M
2025-05-29 55.36 55.36 53.96 54.60 0.7M
2025-05-28 55.11 55.28 54.21 54.23 0.9M
2025-05-27 55.06 55.31 54.03 55.06 0.8M
2025-05-23 53.00 53.95 52.70 53.48 0.8M
2025-05-22 54.75 55.88 54.44 54.52 0.7M
2025-05-21 55.00 56.19 54.32 54.63 1.2M
2025-05-20 55.15 55.88 54.92 55.65 0.6M
2025-05-19 54.79 55.84 54.79 55.81 0.6M
2025-05-16 56.70 56.90 55.71 56.35 0.9M
2025-05-15 56.99 57.68 56.25 56.77 1.2M
2025-05-14 56.68 58.20 56.59 57.65 0.9M
2025-05-13 54.25 57.34 54.25 56.67 1.1M
2025-05-12 55.17 55.22 53.55 54.11 1.5M
2025-05-09 52.13 52.60 50.89 51.02 0.8M
2025-05-08 52.02 52.45 51.15 51.60 1.3M
2025-05-07 50.15 51.20 49.61 50.87 1.0M
2025-05-06 49.51 50.47 49.29 50.17 0.7M
2025-05-05 50.31 51.70 50.29 50.72 0.9M
2025-05-02 50.04 51.95 49.87 51.29 1.0M
2025-05-01 50.05 51.00 48.80 48.88 1.3M
2025-04-30 47.60 48.98 46.57 48.79 1.4M
2025-04-29 52.00 52.12 49.23 49.27 2.4M
2025-04-28 50.90 52.65 50.61 52.22 2.0M
2025-04-25 48.38 51.00 48.26 50.94 0.9M
2025-04-24 46.86 49.78 46.08 49.36 1.5M
2025-04-23 46.97 48.12 45.88 45.94 1.3M
2025-04-22 44.74 45.00 43.78 44.28 0.9M
2025-04-21 44.74 45.52 43.21 44.05 0.6M
2025-04-17 46.24 46.39 44.82 45.72 0.7M
2025-04-16 45.41 46.52 44.56 45.92 1.1M
2025-04-15 47.32 48.33 47.22 47.47 0.6M
2025-04-14 48.85 49.24 45.86 47.24 0.9M
2025-04-11 45.81 47.41 44.81 47.04 1.0M
2025-04-10 49.18 49.42 44.86 46.24 1.5M
2025-04-09 42.91 52.71 42.18 52.29 1.8M
2025-04-08 46.81 47.34 41.43 42.90 1.5M
2025-04-07 40.51 47.88 40.12 44.76 1.8M
2025-04-04 43.39 44.49 40.86 43.13 1.8M
2025-04-03 49.08 49.55 45.52 46.15 1.8M
2025-04-02 51.17 53.82 51.11 52.68 1.0M
2025-04-01 51.35 52.41 50.18 52.29 1.0M
2025-03-31 52.10 52.13 50.01 51.78 1.0M
2025-03-28 54.88 55.80 53.05 53.70 1.0M
2025-03-27 55.83 56.47 54.46 55.44 0.5M
2025-03-26 58.68 59.02 55.70 56.64 0.7M
2025-03-25 59.06 59.48 57.89 58.94 0.7M
2025-03-24 58.10 59.80 58.10 58.87 0.7M
2025-03-21 56.47 56.96 55.10 56.72 1.2M
2025-03-20 55.49 57.57 55.43 56.82 0.7M
2025-03-19 54.43 57.31 53.85 56.96 0.8M
2025-03-18 54.16 54.81 53.35 54.33 0.6M
2025-03-17 54.15 55.52 53.94 54.51 0.6M
2025-03-14 53.27 54.57 52.53 54.43 0.7M
2025-03-13 52.61 53.81 51.55 51.95 0.7M
2025-03-12 52.99 54.17 52.04 52.55 0.9M
2025-03-11 51.82 53.07 50.62 51.55 1.1M
2025-03-10 53.42 53.57 51.12 51.98 1.2M
2025-03-07 52.69 55.16 52.16 54.88 1.0M
2025-03-06 52.26 53.92 51.44 52.58 0.8M
2025-03-05 53.60 54.11 52.23 53.95 0.6M
2025-03-04 52.21 54.78 50.92 53.30 0.8M
2025-03-03 56.44 56.57 52.44 52.87 0.7M
2025-02-28 53.47 55.94 52.62 55.89 1.4M
2025-02-27 59.11 59.48 53.69 53.91 1.0M
2025-02-26 58.60 59.21 57.92 58.56 0.7M
2025-02-25 60.25 60.37 57.22 57.43 1.2M
2025-02-24 62.96 63.23 60.06 60.16 0.8M
2025-02-21 65.74 65.74 62.28 62.73 0.8M
2025-02-20 66.16 66.92 64.33 64.95 0.7M
2025-02-19 68.14 68.66 65.93 66.33 1.4M
2025-02-18 63.86 68.67 63.71 68.59 1.7M
2025-02-14 62.87 63.07 61.59 62.96 0.9M
2025-02-13 63.07 63.71 61.69 62.60 1.0M
2025-02-12 63.31 64.01 62.52 63.07 1.0M
2025-02-11 66.36 67.32 64.68 64.72 1.0M
2025-02-10 67.08 68.03 65.71 67.17 0.9M
2025-02-07 67.85 67.90 66.25 67.00 1.3M
2025-02-06 67.17 69.15 66.57 67.28 1.2M
2025-02-05 64.01 67.90 63.02 67.75 1.6M
2025-02-04 61.93 65.18 60.36 64.44 2.1M
2025-02-03 59.32 61.72 59.32 60.35 2.0M
2025-01-31 61.09 62.86 60.83 61.62 1.2M
2025-01-30 59.98 61.35 59.73 61.21 0.9M
2025-01-29 60.77 61.26 57.69 59.29 1.7M
2025-01-28 57.86 60.17 57.01 60.13 1.2M
2025-01-27 59.78 60.21 56.84 57.96 2.4M
2025-01-24 63.53 63.79 62.37 62.97 0.9M
2025-01-23 62.97 63.91 62.35 63.90 0.7M
2025-01-22 63.73 65.07 63.63 64.50 0.9M
2025-01-21 62.49 63.74 61.75 63.05 0.8M
2025-01-17 61.16 62.10 60.44 61.92 0.7M
2025-01-16 59.72 60.43 58.89 59.67 0.6M
2025-01-15 58.24 59.17 57.69 58.90 0.5M
2025-01-14 56.89 57.49 55.84 56.65 0.5M
2025-01-13 55.14 56.21 54.43 56.05 0.8M
2025-01-10 55.96 56.58 55.07 56.23 0.7M
2025-01-08 56.14 57.12 55.09 57.08 0.6M
2025-01-07 58.00 58.01 56.22 56.53 0.6M
2025-01-06 56.58 58.50 56.50 57.35 0.9M
2025-01-03 54.09 55.32 53.60 55.15 0.5M
2025-01-02 53.76 54.81 53.14 53.50 0.7M