Rambus (Reality Tokenized) Historical Data

rRMBS Page 5
Download
Date Close Price change Market cap Trading volume
Jul 15, 8 PM $ 103.27
+0.35%
$ 24,692 $ 271.8 million
Jul 15, 7 PM $ 102.89
+1.29%
$ 24,601 $ 207.95 million
Jul 15, 6 PM $ 101.57
-0.27%
$ 24,285 $ 155.49 million
Jul 15, 5 PM $ 101.85
+2.57%
$ 24,352 $ 130.74 million
Jul 15, 4 PM $ 99.31
-1.19%
$ 23,745 $ 94.62 million
Jul 15, 3 PM $ 100.52
-1.29%
$ 24,034 $ 70.56 million
Jul 15, 2 PM $ 101.85
-3.77%
$ 24,352 $ 55.15 million
Jul 15, 1 PM $ 105.83
-0.51%
$ 25,304 $ 16.84 million
Jul 15, 12 PM $ 106.37
+0.35%
$ 25,433 $ 2.05 million
Jul 15, 11 AM $ 106
-0.09%
$ 25,344 $ 1.36 million
Jul 15, 10 AM $ 106.1
-1.45%
$ 25,368 $ 591,131
Jul 15, 9 AM $ 107.66
+0.00%
$ 25,741 $ 148,017
Jul 15, 8 AM $ 107.66
+0.14%
$ 25,741 $ 147,479
Jul 15, 7 AM $ 107.51
-0.22%
$ 25,705 $ 252.59 million
Jul 15, 6 AM $ 107.75
-0.16%
$ 25,763 $ 252.59 million
Jul 15, 5 AM $ 107.92
+0.59%
$ 25,803 $ 252.59 million
Jul 15, 4 AM $ 107.29
+0.00%
$ 25,653 $ 252.59 million
Jul 15, 3 AM $ 107.29
+0.67%
$ 25,653 $ 252.59 million
Jul 15, 2 AM $ 106.58
-0.14%
$ 25,483 $ 252.59 million
Jul 15, 1 AM $ 106.73
+0.07%
$ 25,519 $ 252.59 million
Jul 15, 12 AM $ 106.66
+0.92%
$ 25,502 $ 252.59 million
Jul 14, 11 PM $ 105.69
+0.07%
$ 25,270 $ 252.59 million
Jul 14, 10 PM $ 105.62
-0.46%
$ 25,254 $ 252.53 million
Jul 14, 9 PM $ 106.11
+1.43%
$ 25,371 $ 252.32 million
Jul 14, 8 PM $ 104.61
-0.74%
$ 25,012 $ 252.28 million
Jul 14, 7 PM $ 105.36
-0.46%
$ 25,191 $ 150.73 million
Jul 14, 6 PM $ 105.85
-0.67%
$ 25,309 $ 110.02 million
Jul 14, 5 PM $ 106.56
+0.72%
$ 25,478 $ 95.63 million
Jul 14, 4 PM $ 105.8
+0.41%
$ 25,297 $ 82.85 million
Jul 14, 3 PM $ 105.31
+0.92%
$ 25,179 $ 70.94 million
Jul 14, 2 PM $ 104.35
-1.06%
$ 24,950 $ 48.44 million
Jul 14, 1 PM $ 105.49
-2.21%
$ 25,222 $ 23.46 million
Jul 14, 12 PM $ 107.87
+2.19%
$ 25,792 $ 1.44 million
Jul 14, 11 AM $ 105.56
+0.00%
$ 25,239 $ 814,187
Jul 14, 10 AM $ 105.56
+0.07%
$ 25,239 $ 313,331
Jul 14, 9 AM $ 105.49
+0.00%
$ 25,222 $ 215,155
Jul 14, 8 AM $ 105.49
+0.00%
$ 25,222 $ 172,601
Jul 14, 7 AM $ 105.49
+0.38%
$ 25,222 $ 301.94 million
Jul 14, 6 AM $ 105.09
-0.15%
$ 25,127 $ 301.94 million
Jul 14, 5 AM $ 105.25
+1.68%
$ 25,165 $ 301.94 million
Jul 14, 4 AM $ 103.51
+1.39%
$ 24,749 $ 301.94 million
Jul 14, 3 AM $ 102.09
-0.94%
$ 24,410 $ 301.94 million
Jul 14, 2 AM $ 103.06
-0.95%
$ 24,641 $ 301.93 million
Jul 14, 1 AM $ 104.05
+0.07%
$ 24,878 $ 301.93 million
Jul 14, 12 AM $ 103.98
+1.49%
$ 24,861 $ 301.93 million
Jul 13, 11 PM $ 102.45
-0.66%
$ 24,496 $ 301.93 million
Jul 13, 10 PM $ 103.13
+0.02%
$ 24,658 $ 301.82 million
Jul 13, 9 PM $ 103.11
-1.10%
$ 24,653 $ 301.71 million
Jul 13, 8 PM $ 104.26
+1.06%
$ 24,928 $ 300.02 million
Jul 13, 7 PM $ 103.11
+0.52%
$ 24,653 $ 194.72 million