Rambus (Reality Tokenized) Historical Data

rRMBS Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17, 10 PM $ 102.41
+0.00%
$ 24,486 $ 340.13 million
Jul 17, 9 PM $ 102.41
-0.50%
$ 24,486 $ 339.9 million
Jul 17, 8 PM $ 102.92
+1.70%
$ 24,608 $ 339.81 million
Jul 17, 7 PM $ 101.2
-0.74%
$ 24,197 $ 276.99 million
Jul 17, 6 PM $ 101.99
-1.42%
$ 24,386 $ 173.92 million
Jul 17, 5 PM $ 103.38
+0.27%
$ 24,718 $ 128.78 million
Jul 17, 4 PM $ 103.1
+0.74%
$ 24,651 $ 62.25 million
Jul 17, 3 PM $ 102.36
+3.62%
$ 24,474 $ 601.89 million
Jul 17, 2 PM $ 98.78
+3.19%
$ 23,618 $ 539.2 million
Jul 17, 1 PM $ 95.77
-0.50%
$ 22,898 $ 469.14 million
Jul 17, 12 PM $ 96.25
-1.69%
$ 23,013 $ 422.43 million
Jul 17, 11 AM $ 97.9
+0.32%
$ 23,408 $ 419.71 million
Jul 17, 10 AM $ 97.59
+0.11%
$ 23,334 $ 418.62 million
Jul 17, 9 AM $ 97.48
+0.60%
$ 23,307 $ 417.23 million
Jul 17, 8 AM $ 96.9
-0.92%
$ 23,169 $ 416.63 million
Jul 17, 7 AM $ 97.8
-0.02%
$ 23,384 $ 415.89 million
Jul 17, 6 AM $ 97.82
+0.32%
$ 23,389 $ 415.87 million
Jul 17, 5 AM $ 97.51
-1.51%
$ 23,314 $ 415.73 million
Jul 17, 4 AM $ 99.01
-1.20%
$ 23,673 $ 366.74 million
Jul 17, 3 AM $ 100.21
+0.46%
$ 23,960 $ 366.74 million
Jul 17, 2 AM $ 99.75
-0.26%
$ 23,850 $ 366.74 million
Jul 17, 1 AM $ 100.01
-0.62%
$ 23,912 $ 366.74 million
Jul 17, 12 AM $ 100.63
+0.13%
$ 24,060 $ 366.74 million
Jul 16, 11 PM $ 100.5
-1.56%
$ 24,029 $ 366.74 million
Jul 16, 10 PM $ 102.09
+0.02%
$ 24,410 $ 366.37 million
Jul 16, 9 PM $ 102.07
+0.58%
$ 24,405 $ 366.35 million
Jul 16, 8 PM $ 101.48
-0.09%
$ 24,264 $ 366.33 million
Jul 16, 7 PM $ 101.44
+0.26%
$ 24,254 $ 246.56 million
Jul 16, 6 PM $ 101.2
+0.82%
$ 24,197 $ 181.64 million
Jul 16, 5 PM $ 100.42
-0.92%
$ 24,010 $ 159.54 million
Jul 16, 4 PM $ 101.35
+1.00%
$ 24,233 $ 142.94 million
Jul 16, 3 PM $ 100.35
+0.54%
$ 23,994 $ 116.2 million
Jul 16, 2 PM $ 99.79
+0.53%
$ 23,860 $ 50.52 million
Jul 16, 1 PM $ 99.26
+0.26%
$ 23,733 $ 21.78 million
Jul 16, 12 PM $ 99
-0.74%
$ 23,671 $ 1.44 million
Jul 16, 11 AM $ 99.74
-0.65%
$ 23,848 $ 1.08 million
Jul 16, 10 AM $ 100.39
-0.20%
$ 24,003 $ 861,072
Jul 16, 9 AM $ 100.59
-0.04%
$ 24,051 $ 724,611
Jul 16, 8 AM $ 100.63
-2.61%
$ 24,060 $ 664,870
Jul 16, 7 AM $ 103.33
+1.50%
$ 24,706 $ 272.32 million
Jul 16, 6 AM $ 101.8
-0.69%
$ 24,340 $ 272.32 million
Jul 16, 5 AM $ 102.51
-0.08%
$ 24,510 $ 272.32 million
Jul 16, 4 AM $ 102.59
+0.09%
$ 24,529 $ 272.32 million
Jul 16, 3 AM $ 102.5
+0.19%
$ 24,508 $ 272.32 million
Jul 16, 2 AM $ 102.31
-0.01%
$ 24,462 $ 272.16 million
Jul 16, 1 AM $ 102.32
-0.50%
$ 24,465 $ 272.16 million
Jul 16, 12 AM $ 102.83
-0.48%
$ 24,586 $ 272.16 million
Jul 15, 11 PM $ 103.33
+0.00%
$ 24,706 $ 272.16 million
Jul 15, 10 PM $ 103.33
+0.37%
$ 24,706 $ 272.1 million
Jul 15, 9 PM $ 102.95
-0.31%
$ 24,615 $ 272.08 million