Rambus (Reality Tokenized) Historical Data

rRMBS Page 22
Download
Date Close Price change Market cap Trading volume
Jun 10, 10 AM $ 141
+0.30%
$ -- $ 549,509
Jun 10, 9 AM $ 140.58
+0.06%
$ -- $ 509,936
Jun 10, 8 AM $ 140.5
-3.26%
$ -- $ 345,131
Jun 10, 7 AM $ 145.23
-0.35%
$ -- $ 385.62 million
Jun 10, 6 AM $ 145.74
+0.50%
$ -- $ 385.62 million
Jun 10, 5 AM $ 145.01
+0.12%
$ -- $ 385.62 million
Jun 10, 4 AM $ 144.83
-0.96%
$ -- $ 385.62 million
Jun 10, 3 AM $ 146.24
+0.16%
$ -- $ 385.62 million
Jun 10, 2 AM $ 146.01
-0.63%
$ -- $ 385.61 million
Jun 10, 1 AM $ 146.94
+0.65%
$ -- $ 385.61 million
Jun 10, 12 AM $ 145.99
-0.84%
$ -- $ 385.61 million
Jun 9, 11 PM $ 147.23
+0.72%
$ -- $ 385.61 million
Jun 9, 10 PM $ 146.18
-0.03%
$ -- $ 385.38 million
Jun 9, 9 PM $ 146.23
-0.92%
$ -- $ 385.13 million
Jun 9, 8 PM $ 147.59
+0.60%
$ -- $ 384.8 million
Jun 9, 7 PM $ 146.67
+1.76%
$ -- $ 326.4 million
Jun 9, 6 PM $ 144.21
+3.69%
$ -- $ 244.1 million
Jun 9, 5 PM $ 139.08
+3.93%
$ -- $ 203.51 million
Jun 9, 4 PM $ 133.82
-3.99%
$ -- $ 153.8 million
Jun 9, 3 PM $ 139.35
-4.74%
$ -- $ 96.1 million
Jun 9, 2 PM $ 146.34
-6.71%
$ -- $ 64.84 million
Jun 9, 1 PM $ 156.87
-0.32%
$ -- $ 16.64 million
Jun 9, 12 PM $ 157.38
+0.00%
$ -- $ 838,916
Jun 9, 11 AM $ 157.38
+0.36%
$ -- $ 688,191
Jun 9, 10 AM $ 156.81
-0.34%
$ -- $ 390,914
Jun 9, 9 AM $ 157.35
-0.36%
$ -- $ 295,459
Jun 9, 8 AM $ 157.92
+1.26%
$ -- $ 250,645
Jun 9, 7 AM $ 155.95
+0.72%
$ -- $ 538.55 million
Jun 9, 6 AM $ 154.84
+0.03%
$ -- $ 538.55 million
Jun 9, 5 AM $ 154.79
+0.85%
$ -- $ 538.55 million
Jun 9, 4 AM $ 153.49
+0.76%
$ -- $ 538.55 million
Jun 9, 3 AM $ 152.33
+0.00%
$ -- $ 538.55 million
Jun 9, 2 AM $ 152.33
-0.46%
$ -- $ 538.55 million
Jun 9, 1 AM $ 153.03
+1.63%
$ -- $ 538.55 million
Jun 9, 12 AM $ 150.58
-1.02%
$ -- $ 538.55 million
Jun 8, 11 PM $ 152.13
+0.09%
$ -- $ 538.55 million
Jun 8, 10 PM $ 152
-0.09%
$ -- $ 538.52 million
Jun 8, 9 PM $ 152.13
+0.00%
$ -- $ 500.65 million
Jun 8, 8 PM $ 152.13
+0.09%
$ -- $ 498.16 million
Jun 8, 7 PM $ 152.04
-2.28%
$ -- $ 379.75 million
Jun 8, 6 PM $ 155.59
-0.51%
$ -- $ 312.93 million
Jun 8, 5 PM $ 156.4
-0.27%
$ -- $ 280.42 million
Jun 8, 4 PM $ 156.83
+1.04%
$ -- $ 250.98 million
Jun 8, 3 PM $ 155.22
+0.19%
$ -- $ 162.76 million
Jun 8, 2 PM $ 154.93
+3.01%
$ -- $ 126.73 million
Jun 8, 1 PM $ 150.41
-2.28%
$ -- $ 38.31 million
Jun 8, 12 PM $ 153.92
+0.61%
$ -- $ 2.71 million
Jun 8, 11 AM $ 152.99
+1.89%
$ -- $ 1.86 million
Jun 8, 10 AM $ 150.15
+1.01%
$ -- $ 639,329
Jun 8, 9 AM $ 148.65
-1.20%
$ -- $ 471,176