Rambus (Reality Tokenized) Historical Data

rRMBS Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2 AM $ 105.25
-0.56%
$ 25,165 $ 330.14 million
Jul 22, 1 AM $ 105.84
-0.62%
$ 25,306 $ 330.14 million
Jul 22, 12 AM $ 106.5
+0.57%
$ 25,464 $ 330.13 million
Jul 21, 11 PM $ 105.9
-0.09%
$ 25,320 $ 330.13 million
Jul 21, 10 PM $ 106
+0.51%
$ 25,344 $ 329.89 million
Jul 21, 9 PM $ 105.46
+0.25%
$ 25,215 $ 329.76 million
Jul 21, 8 PM $ 105.2
-0.57%
$ 25,153 $ 329.66 million
Jul 21, 7 PM $ 105.8
+0.47%
$ 25,297 $ 161.23 million
Jul 21, 6 PM $ 105.31
-0.53%
$ 25,179 $ 82.46 million
Jul 21, 5 PM $ 105.87
-0.27%
$ 25,313 $ 52.75 million
Jul 21, 4 PM $ 106.16
+0.81%
$ 25,383 $ 19.44 million
Jul 21, 3 PM $ 105.32
+0.45%
$ 25,182 $ 295.38 million
Jul 21, 2 PM $ 104.85
-0.33%
$ 25,069 $ 252.97 million
Jul 21, 1 PM $ 105.2
-0.28%
$ 25,153 $ 203.42 million
Jul 21, 12 PM $ 105.5
+0.51%
$ 25,225 $ 169.81 million
Jul 21, 11 AM $ 104.96
-1.21%
$ 25,096 $ 168.83 million
Jul 21, 10 AM $ 106.25
+0.60%
$ 25,404 $ 168.6 million
Jul 21, 9 AM $ 105.62
-0.21%
$ 25,254 $ 168.25 million
Jul 21, 8 AM $ 105.84
+1.83%
$ 25,306 $ 168.23 million
Jul 21, 7 AM $ 103.94
-1.01%
$ 24,852 $ 168.01 million
Jul 21, 6 AM $ 105
+0.48%
$ 25,105 $ 168.01 million
Jul 21, 5 AM $ 104.5
+0.00%
$ 24,986 $ 167.88 million
Jul 21, 4 AM $ 104.5
+2.46%
$ 24,986 $ 167.88 million
Jul 21, 3 AM $ 101.99
+0.00%
$ 24,386 $ 167.87 million
Jul 21, 2 AM $ 101.99
+0.38%
$ 24,386 $ 167.87 million
Jul 21, 1 AM $ 101.6
-0.01%
$ 24,292 $ 167.86 million
Jul 21, 12 AM $ 101.61
+0.20%
$ 24,295 $ 167.86 million
Jul 20, 11 PM $ 101.41
+0.00%
$ 24,247 $ 167.84 million
Jul 20, 10 PM $ 101.41
-0.02%
$ 24,247 $ 167.71 million
Jul 20, 9 PM $ 101.43
-0.07%
$ 24,252 $ 167.53 million
Jul 20, 8 PM $ 101.5
+0.64%
$ 24,268 $ 166.09 million
Jul 20, 7 PM $ 100.85
-1.16%
$ 24,113 $ 116 million
Jul 20, 6 PM $ 102.03
-0.56%
$ 24,395 $ 50.43 million
Jul 20, 5 PM $ 102.59
-0.94%
$ 24,529 $ 33.89 million
Jul 20, 4 PM $ 103.57
-1.19%
$ 24,763 $ 17.2 million
Jul 20, 3 PM $ 104.82
+0.77%
$ 25,062 $ 78.37 million
Jul 20, 2 PM $ 104.02
-0.19%
$ 24,871 $ 59.1 million
Jul 20, 1 PM $ 104.22
+0.13%
$ 24,919 $ 31.1 million
Jul 20, 12 PM $ 104.08
-0.40%
$ 24,885 $ 3.33 million
Jul 20, 11 AM $ 104.5
+1.05%
$ 24,986 $ 2.47 million
Jul 20, 10 AM $ 103.41
+0.00%
$ 24,725 $ 1.41 million
Jul 20, 9 AM $ 103.41
+1.57%
$ 24,725 $ 1.41 million
Jul 20, 8 AM $ 101.81
+0.43%
$ 24,343 $ 957,734
Jul 20, 7 AM $ 101.75
+0.43%
$ 24,328 $ 213,795
Jul 20, 6 AM $ 101.31
-0.18%
$ 24,223 $ 199,533
Jul 20, 5 AM $ 101.49
-0.90%
$ 24,266 $ 198,418
Jul 20, 4 AM $ 102.41
-0.28%
$ 24,486 $ 192,202
Jul 20, 3 AM $ 102.7
+0.01%
$ 24,555 $ 190,870
Jul 20, 2 AM $ 102.69
+0.68%
$ 24,553 $ 182,864
Jul 20, 1 AM $ 102
-0.59%
$ 24,388 $ 175,290