Rambus (Reality Tokenized) Historical Data

rRMBS Page 21
Download
Date Close Price change Market cap Trading volume
Jun 12, 12 PM $ 144.88
-1.26%
$ -- $ 2.03 million
Jun 12, 11 AM $ 146.73
+0.50%
$ -- $ 1.24 million
Jun 12, 10 AM $ 146
-0.17%
$ -- $ 938,858
Jun 12, 9 AM $ 146.25
+1.13%
$ -- $ 648,754
Jun 12, 8 AM $ 144.61
+1.12%
$ -- $ 603,736
Jun 12, 7 AM $ 143.01
-0.80%
$ -- $ 506.12 million
Jun 12, 6 AM $ 144.16
-0.26%
$ -- $ 506.12 million
Jun 12, 5 AM $ 144.53
-0.21%
$ -- $ 506.12 million
Jun 12, 4 AM $ 144.84
-0.12%
$ -- $ 506.12 million
Jun 12, 3 AM $ 145.01
-0.42%
$ -- $ 506.12 million
Jun 12, 2 AM $ 145.62
+0.42%
$ -- $ 506.12 million
Jun 12, 1 AM $ 145.01
-1.91%
$ -- $ 506.12 million
Jun 12, 12 AM $ 147.84
+1.61%
$ -- $ 506.12 million
Jun 11, 11 PM $ 145.5
+0.17%
$ -- $ 506.12 million
Jun 11, 10 PM $ 145.25
+0.17%
$ -- $ 505.87 million
Jun 11, 9 PM $ 145
+0.73%
$ -- $ 505.72 million
Jun 11, 8 PM $ 143.95
-0.30%
$ -- $ 503.15 million
Jun 11, 7 PM $ 144.39
+1.49%
$ -- $ 339.71 million
Jun 11, 6 PM $ 142.27
-1.14%
$ -- $ 206.99 million
Jun 11, 5 PM $ 143.9
+3.71%
$ -- $ 155.6 million
Jun 11, 4 PM $ 138.79
-1.53%
$ -- $ 118.07 million
Jun 11, 3 PM $ 140.95
+0.79%
$ -- $ 90.92 million
Jun 11, 2 PM $ 139.85
-2.85%
$ -- $ 56.3 million
Jun 11, 1 PM $ 144.01
+2.72%
$ -- $ 21.26 million
Jun 11, 12 PM $ 140.2
-2.61%
$ -- $ 632,610
Jun 11, 11 AM $ 143.95
+0.85%
$ -- $ 288,551
Jun 11, 10 AM $ 142.74
+0.13%
$ -- $ 199,107
Jun 11, 9 AM $ 142.56
+0.00%
$ -- $ 154,292
Jun 11, 8 AM $ 142.56
+1.18%
$ -- $ 122,217
Jun 11, 7 AM $ 140.9
-0.06%
$ -- $ 346.01 million
Jun 11, 6 AM $ 140.98
+0.00%
$ -- $ 346.01 million
Jun 11, 5 AM $ 140.98
+0.00%
$ -- $ 346.01 million
Jun 11, 4 AM $ 140.98
+1.64%
$ -- $ 346.01 million
Jun 11, 3 AM $ 138.7
+0.01%
$ -- $ 346.01 million
Jun 11, 2 AM $ 138.69
-1.94%
$ -- $ 346.01 million
Jun 11, 1 AM $ 141.44
+2.63%
$ -- $ 346.01 million
Jun 11, 12 AM $ 137.81
+0.99%
$ -- $ 346.01 million
Jun 10, 11 PM $ 136.46
+0.44%
$ -- $ 345.9 million
Jun 10, 10 PM $ 135.86
-3.32%
$ -- $ 345.81 million
Jun 10, 9 PM $ 140.53
+2.49%
$ -- $ 345.4 million
Jun 10, 8 PM $ 137.11
-0.65%
$ -- $ 345.27 million
Jun 10, 7 PM $ 138.02
+0.17%
$ -- $ 244.55 million
Jun 10, 6 PM $ 137.78
-1.18%
$ -- $ 189.81 million
Jun 10, 5 PM $ 139.42
+1.29%
$ -- $ 165.97 million
Jun 10, 4 PM $ 137.65
-2.35%
$ -- $ 133.43 million
Jun 10, 3 PM $ 140.97
-1.25%
$ -- $ 107.75 million
Jun 10, 2 PM $ 142.74
-2.21%
$ -- $ 68.77 million
Jun 10, 1 PM $ 145.99
+0.52%
$ -- $ 28.4 million
Jun 10, 12 PM $ 145.23
+2.27%
$ -- $ 1.61 million
Jun 10, 11 AM $ 142
+0.71%
$ -- $ 834,546