Rambus Rg
RMBS
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
11/04/2025 - 20:23:34
Bid
11/04/2025 - 20:23:39
Bid
Volume 		Ask
11/04/2025 - 20:23:39
Ask
Volume
101.32
-4.44 ( -4.20% )
101.25
100
101.40
100
More information
Analysis by TheScreener
31.10.2025
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
11/04/2025 14:23 2 101.26
11/04/2025 14:23 5 101.33
11/04/2025 14:23 1 101.31
11/04/2025 14:23 2 101.34
11/04/2025 14:23 1 101.34
11/04/2025 14:23 4 101.34
11/04/2025 14:23 6 101.34
11/04/2025 14:23 6 101.33
11/04/2025 14:23 1 101.34
11/04/2025 14:23 4 101.34
11/04/2025 14:23 30 101.33
11/04/2025 14:23 11 101.33
11/04/2025 14:23 5 101.33
11/04/2025 14:23 5 101.33
11/04/2025 14:23 1 101.33
11/04/2025 14:23 37 101.32
11/04/2025 14:23 7 101.32
11/04/2025 14:23 30 101.31
11/04/2025 14:23 6 101.31
11/04/2025 14:23 136 101.25
11/04/2025 14:23 6 101.25
11/04/2025 14:23 2 101.25
11/04/2025 14:23 40 101.25
11/04/2025 14:23 22 101.2965
11/04/2025 14:23 64 101.25
11/04/2025 14:23 3 101.31
11/04/2025 14:23 1 101.245
11/04/2025 14:23 70 101.31
11/04/2025 14:23 37 101.30
11/04/2025 14:23 20 101.30
11/04/2025 14:23 3 101.30
11/04/2025 14:23 12 101.30
11/04/2025 14:23 29 101.30
11/04/2025 14:23 56 101.31
11/04/2025 14:23 44 101.31
11/04/2025 14:23 49 101.30
11/04/2025 14:23 51 101.30
11/04/2025 14:23 1 101.30
11/04/2025 14:23 1 101.30
11/04/2025 14:23 2 101.30
11/04/2025 14:23 1 101.30
11/04/2025 14:23 1 101.30
11/04/2025 14:23 11 101.30
11/04/2025 14:23 89 101.30
11/04/2025 14:23 1 101.29
11/04/2025 14:23 10 101.30
11/04/2025 14:23 8 101.30
11/04/2025 14:23 7 101.30
11/04/2025 14:23 3 101.30
11/04/2025 14:23 5 101.30
11/04/2025 14:23 4 101.30
11/04/2025 14:23 5 101.30
11/04/2025 14:23 16 101.30
11/04/2025 14:23 24 101.30
11/04/2025 14:23 7 101.30
11/04/2025 14:23 6 101.30
11/04/2025 14:23 7 101.30
11/04/2025 14:23 5 101.30
11/04/2025 14:23 14 101.30
11/04/2025 14:23 21 101.30
11/04/2025 14:23 7 101.30
11/04/2025 14:23 7 101.30
11/04/2025 14:23 3 101.30
11/04/2025 14:23 9 101.30
11/04/2025 14:23 26 101.30
11/04/2025 14:23 5 101.30
11/04/2025 14:23 100 101.30
11/04/2025 14:23 2 101.30
11/04/2025 14:23 1 101.30
11/04/2025 14:23 5 101.1111
11/04/2025 14:23 20 101.2036
11/04/2025 14:23 10 101.22
11/04/2025 14:23 25 101.22
11/04/2025 14:23 25 101.22
11/04/2025 14:23 2 101.22
11/04/2025 14:23 6 101.1075
11/04/2025 14:22 5 101.1254
11/04/2025 14:22 10 101.22
11/04/2025 14:22 5 101.22
11/04/2025 14:22 1 101.17
11/04/2025 14:22 3 101.236
11/04/2025 14:22 6 101.22
11/04/2025 14:22 7 101.19
11/04/2025 14:22 1 101.22
11/04/2025 14:22 9 101.22
11/04/2025 14:22 1 101.22
11/04/2025 14:22 10 101.22
11/04/2025 14:22 10 101.22
11/04/2025 14:22 2 101.23
11/04/2025 14:22 2 101.22
11/04/2025 14:22 4 101.28
11/04/2025 14:22 4 101.28
11/04/2025 14:22 1 101.26
11/04/2025 14:22 1 101.24
11/04/2025 14:22 22 101.26
11/04/2025 14:22 1 101.23
11/04/2025 14:22 18 101.21
11/04/2025 14:22 6 101.21
11/04/2025 14:22 5 101.21
11/04/2025 14:22 1 101.25
11/04/2025 14:22 1 101.25
11/04/2025 14:22 2 101.25
11/04/2025 14:22 3 101.25
11/04/2025 14:22 6 101.25
11/04/2025 14:22 1 101.25
11/04/2025 14:22 3 101.25
11/04/2025 14:22 3 101.25
11/04/2025 14:22 9 101.25
11/04/2025 14:22 3 101.25
11/04/2025 14:22 3 101.25
11/04/2025 14:22 3 101.25
11/04/2025 14:22 3 101.25
11/04/2025 14:22 7 101.1053
11/04/2025 14:22 3 101.17
11/04/2025 14:22 100 101.17
11/04/2025 14:22 2 101.21
11/04/2025 14:22 8 101.17
11/04/2025 14:22 1 101.20
11/04/2025 14:22 18 101.17
11/04/2025 14:22 13 101.17
11/04/2025 14:22 5 101.17
11/04/2025 14:22 22 101.1605
11/04/2025 14:22 7 101.15
11/04/2025 14:22 60 101.15
11/04/2025 14:22 40 101.16
11/04/2025 14:22 5 101.17
11/04/2025 14:22 3 101.17
11/04/2025 14:22 3 101.17
11/04/2025 14:22 6 101.17
11/04/2025 14:22 1 101.1601
11/04/2025 14:22 18 101.1019
11/04/2025 14:22 10 101.18
11/04/2025 14:22 100 101.17
11/04/2025 14:22 100 101.155
11/04/2025 14:22 100 101.17
11/04/2025 14:22 28 101.1307
11/04/2025 14:22 300 101.17
11/04/2025 14:21 5 101.1077
11/04/2025 14:21 2 101.1012
11/04/2025 14:21 52 101.1033
11/04/2025 14:21 1 101.20
11/04/2025 14:21 2 101.17
11/04/2025 14:21 25 101.12
11/04/2025 14:21 25 101.12
11/04/2025 14:21 5 101.12
11/04/2025 14:21 25 101.09
11/04/2025 14:21 82 101.04
11/04/2025 14:21 1 101.05
11/04/2025 14:21 10 101.07
11/04/2025 14:21 8 101.07
11/04/2025 14:21 3 101.09
11/04/2025 14:21 20 101.1833
11/04/2025 14:21 14 101.13
11/04/2025 14:21 32 101.13
11/04/2025 14:21 6 101.13
11/04/2025 14:21 36 101.17
11/04/2025 14:21 23 101.17
11/04/2025 14:21 2 101.17
11/04/2025 14:21 15 101.17
11/04/2025 14:21 29 101.17
11/04/2025 14:21 13 101.175
11/04/2025 14:21 5 101.107
11/04/2025 14:21 14 101.24
11/04/2025 14:21 16 101.24
11/04/2025 14:21 45 101.25
11/04/2025 14:21 25 101.23
11/04/2025 14:21 146 101.17
11/04/2025 14:21 20 101.1836
11/04/2025 14:21 5 101.17
11/04/2025 14:21 2 101.17
11/04/2025 14:21 41 101.17
11/04/2025 14:21 67 101.17
11/04/2025 14:21 12 101.20
11/04/2025 14:21 1 101.17
11/04/2025 14:21 29 101.17
11/04/2025 14:21 1 101.1586
11/04/2025 14:21 100 101.22
11/04/2025 14:21 23 101.17
11/04/2025 14:21 2 101.17
11/04/2025 14:20 10 101.17
11/04/2025 14:20 100 101.17
11/04/2025 14:20 24 101.1707
11/04/2025 14:20 100 101.17
11/04/2025 14:20 100 101.17
11/04/2025 14:20 100 101.17
11/04/2025 14:20 100 101.17
11/04/2025 14:20 11 101.17
11/04/2025 14:20 3 101.22
11/04/2025 14:20 2 101.17
11/04/2025 14:20 3 101.17
11/04/2025 14:20 3 101.23
11/04/2025 14:20 13 101.17
11/04/2025 14:20 13 101.17
11/04/2025 14:20 13 101.17
11/04/2025 14:20 13 101.17
11/04/2025 14:20 20 101.1524
11/04/2025 14:20 13 101.17
11/04/2025 14:20 20 101.17
11/04/2025 14:20 13 101.17
11/04/2025 14:20 25 101.17
11/04/2025 14:20 8 101.21
11/04/2025 14:20 100 101.17
11/04/2025 14:20 13 101.165
11/04/2025 14:20 3 101.165
11/04/2025 14:20 10 101.165
11/04/2025 14:20 18 101.17
11/04/2025 14:20 7 101.165
11/04/2025 14:20 3 101.1463
11/04/2025 14:20 60 101.12
11/04/2025 14:20 22 101.1383
11/04/2025 14:20 100 101.13
11/04/2025 14:20 75 101.14
11/04/2025 14:20 5 101.06
11/04/2025 14:20 100 101.07
11/04/2025 14:20 5 101.165
11/04/2025 14:20 1 101.165
11/04/2025 14:20 1 101.15
11/04/2025 14:20 9 101.155
11/04/2025 14:20 8 101.155
11/04/2025 14:20 8 101.155
11/04/2025 14:20 8 101.155
11/04/2025 14:20 8 101.155
11/04/2025 14:20 12 101.155
11/04/2025 14:20 1 101.21
11/04/2025 14:20 3 101.17
11/04/2025 14:20 3 101.11
11/04/2025 14:20 4 101.21
11/04/2025 14:20 1 101.16
11/04/2025 14:20 13 101.16
11/04/2025 14:20 1 101.155
11/04/2025 14:20 4 101.155
11/04/2025 14:20 8 101.155
11/04/2025 14:20 2 101.155
11/04/2025 14:20 3 101.16
11/04/2025 14:20 14 101.20
11/04/2025 14:20 4 101.155
11/04/2025 14:20 14 101.155
11/04/2025 14:20 8 101.155
11/04/2025 14:20 2 101.155
11/04/2025 14:20 2 101.155
11/04/2025 14:20 2 101.155
11/04/2025 14:20 13 101.18
11/04/2025 14:20 75 101.18
11/04/2025 14:20 12 101.18
11/04/2025 14:20 4 101.01
11/04/2025 14:20 29 101.1577
11/04/2025 14:20 400 101.18
11/04/2025 14:20 1 101.0154
11/04/2025 14:20 5 101.11
11/04/2025 14:20 34 101.03
11/04/2025 14:20 1 101.16
11/04/2025 14:20 3 101.16
11/04/2025 14:20 32 101.175
11/04/2025 14:20 21 101.175
11/04/2025 14:20 2 101.175
11/04/2025 14:20 34 101.175
11/04/2025 14:20 1 101.00
11/04/2025 14:20 1 101.175
11/04/2025 14:19 2 101.02
11/04/2025 14:19 1 101.00
11/04/2025 14:19 2 101.13
11/04/2025 14:19 40 101.03
11/04/2025 14:19 1 101.00
11/04/2025 14:19 89 101.175
11/04/2025 14:19 1 101.175
11/04/2025 14:19 1 101.00
11/04/2025 14:19 2 101.0666
11/04/2025 14:19 21 101.0495
11/04/2025 14:19 7 100.9935
11/04/2025 14:19 2 101.05
11/04/2025 14:19 10 101.17
11/04/2025 14:19 1 100.99
11/04/2025 14:19 72 100.9976
11/04/2025 14:19 1100 100.99
11/04/2025 14:18 1 101.14
11/04/2025 14:18 1 101.17
11/04/2025 14:18 1 100.99
11/04/2025 14:18 2 101.0955
11/04/2025 14:18 2 101.03
11/04/2025 14:18 3 101.17
11/04/2025 14:18 5 101.17
11/04/2025 14:18 1 101.16
11/04/2025 14:18 18 101.16
11/04/2025 14:18 17 101.16
11/04/2025 14:18 18 101.11
11/04/2025 14:18 1 101.0945
11/04/2025 14:18 7 101.1017
11/04/2025 14:18 2 101.05
11/04/2025 14:18 3 101.165
11/04/2025 14:18 8 100.98
11/04/2025 14:18 79 100.99
11/04/2025 14:18 40 100.98
11/04/2025 14:18 3 100.98
11/04/2025 14:18 11 100.98
11/04/2025 14:18 20 100.9996
11/04/2025 14:18 100 100.99
11/04/2025 14:18 10 100.98
11/04/2025 14:18 10 100.98
11/04/2025 14:18 3 100.98
11/04/2025 14:18 15 100.98
11/04/2025 14:18 13 100.98
11/04/2025 14:18 2 100.99
11/04/2025 14:18 98 100.99
11/04/2025 14:18 2 101.00
11/04/2025 14:18 1 100.98
11/04/2025 14:18 100 100.98
11/04/2025 14:18 2 100.99
11/04/2025 14:18 16 100.99
11/04/2025 14:18 60 101.01
11/04/2025 14:18 22 101.0809
11/04/2025 14:18 20 101.00
11/04/2025 14:18 75 101.04
11/04/2025 14:18 84 100.99
11/04/2025 14:18 1 101.03
11/04/2025 14:18 2 101.03
11/04/2025 14:18 100 100.99
11/04/2025 14:18 2 101.04