Rambus (Reality Tokenized) Historical Data

rRMBS Page 12
Download
Date Close Price change Market cap Trading volume
Jul 1, 6 AM $ 131.45
-1.12%
$ 31,429 $ 464.92 million
Jul 1, 5 AM $ 132.94
+0.57%
$ 31,786 $ 464.92 million
Jul 1, 4 AM $ 132.18
-0.43%
$ 31,604 $ 464.92 million
Jul 1, 3 AM $ 132.75
+0.73%
$ 31,740 $ 464.92 million
Jul 1, 2 AM $ 131.79
-0.18%
$ 31,511 $ 464.92 million
Jul 1, 1 AM $ 132.61
-0.30%
$ 31,707 $ 464.92 million
Jul 1, 12 AM $ 133.01
+0.68%
$ 31,802 $ 464.92 million
Jun 30, 11 PM $ 132.11
+0.08%
$ 31,587 $ 464.9 million
Jun 30, 10 PM $ 132
+0.68%
$ 31,561 $ 464.77 million
Jun 30, 9 PM $ 131.11
+0.20%
$ 31,348 $ 464.46 million
Jun 30, 8 PM $ 130.85
-1.41%
$ 31,286 $ 454.68 million
Jun 30, 7 PM $ 132.72
+1.23%
$ 31,733 $ 262.73 million
Jun 30, 6 PM $ 131.11
+1.37%
$ 31,348 $ 159.64 million
Jun 30, 5 PM $ 129.33
+2.38%
$ 30,923 $ 124.64 million
Jun 30, 4 PM $ 126.32
+0.23%
$ 30,203 $ 95.89 million
Jun 30, 3 PM $ 126.03
+0.36%
$ 30,134 $ 77.21 million
Jun 30, 2 PM $ 125.56
+0.02%
$ 30,021 $ 47.12 million
Jun 30, 1 PM $ 125.53
+1.12%
$ 30,014 $ 16.76 million
Jun 30, 12 PM $ 124.14
-1.26%
$ 29,682 $ 1.39 million
Jun 30, 11 AM $ 125.73
+0.94%
$ 30,062 $ 1.14 million
Jun 30, 10 AM $ 124.56
-0.01%
$ 29,782 $ 763,384
Jun 30, 9 AM $ 124.57
+0.00%
$ 29,784 $ 746,462
Jun 30, 8 AM $ 124.57
+0.32%
$ 29,784 $ 739,610
Jun 30, 7 AM $ 124.17
-0.35%
$ 29,689 $ 444.97 million
Jun 30, 6 AM $ 124.6
-0.14%
$ 29,792 $ 444.97 million
Jun 30, 5 AM $ 124.78
-0.27%
$ 29,835 $ 444.97 million
Jun 30, 4 AM $ 125.12
+1.40%
$ 29,916 $ 444.97 million
Jun 30, 3 AM $ 123.39
+0.07%
$ 29,502 $ 444.97 million
Jun 30, 2 AM $ 123.3
-0.02%
$ 29,481 $ 444.85 million
Jun 30, 1 AM $ 123.33
+0.72%
$ 29,488 $ 444.85 million
Jun 30, 12 AM $ 122.45
-2.20%
$ 29,278 $ 444.85 million
Jun 29, 11 PM $ 125.21
+0.21%
$ 29,937 $ 444.85 million
Jun 29, 10 PM $ 124.95
+0.86%
$ 29,875 $ 444.73 million
Jun 29, 9 PM $ 123.88
+0.05%
$ 29,619 $ 444.67 million
Jun 29, 8 PM $ 123.82
-0.08%
$ 29,605 $ 443.86 million
Jun 29, 7 PM $ 123.8
+0.39%
$ 29,600 $ 310.53 million
Jun 29, 6 PM $ 123.32
-0.40%
$ 29,486 $ 229.51 million
Jun 29, 5 PM $ 123.82
+1.33%
$ 29,605 $ 166.91 million
Jun 29, 4 PM $ 122.18
+1.43%
$ 29,213 $ 133.14 million
Jun 29, 3 PM $ 120.46
+3.71%
$ 28,802 $ 99.17 million
Jun 29, 2 PM $ 116.15
+1.41%
$ 27,771 $ 60.44 million
Jun 29, 1 PM $ 114.52
-1.74%
$ 27,382 $ 18.95 million
Jun 29, 12 PM $ 116.55
-0.26%
$ 27,867 $ 1.89 million
Jun 29, 11 AM $ 116.85
-0.50%
$ 27,939 $ 1.19 million
Jun 29, 10 AM $ 117.44
+0.20%
$ 28,080 $ 822,146
Jun 29, 9 AM $ 117.21
+0.08%
$ 28,025 $ 801,295
Jun 29, 8 AM $ 117.12
+0.37%
$ 28,003 $ 595,118
Jun 29, 7 AM $ 116.69
+0.17%
$ 27,900 $ 551,073
Jun 29, 6 AM $ 116.49
+0.43%
$ 27,853 $ 547,690
Jun 29, 5 AM $ 115.99
+0.51%
$ -- $ 525,574