Rambus (Reality Tokenized) Historical Data

rRMBS Page 8
Download
Date Close Price change Market cap Trading volume
Jul 9, 2 PM $ 118.42
-1.02%
$ 28,314 $ 664,058
Jul 9, 1 PM $ 119.64
+3.60%
$ 28,606 $ 664,058
Jul 9, 12 PM $ 115.48
+0.37%
$ 27,611 $ 664,058
Jul 9, 11 AM $ 115.06
+1.48%
$ 27,511 $ 664,058
Jul 9, 10 AM $ 113.38
+0.69%
$ 27,109 $ 664,058
Jul 9, 9 AM $ 112.6
-0.85%
$ 26,922 $ 578,326
Jul 9, 8 AM $ 113.56
+1.30%
$ 27,152 $ 375,445
Jul 9, 7 AM $ 112.1
+0.80%
$ 26,803 $ 246.17 million
Jul 9, 6 AM $ 111.21
+0.09%
$ 26,590 $ 246.17 million
Jul 9, 5 AM $ 111.11
+1.01%
$ 26,566 $ 246.17 million
Jul 9, 4 AM $ 110
+0.81%
$ 26,301 $ 246.17 million
Jul 9, 3 AM $ 109.12
-0.20%
$ 26,090 $ 246.17 million
Jul 9, 2 AM $ 109.34
-0.59%
$ 26,143 $ 246.17 million
Jul 9, 1 AM $ 109.99
-1.36%
$ 26,298 $ 246.17 million
Jul 9, 12 AM $ 111.51
+0.94%
$ 26,662 $ 246.17 million
Jul 8, 11 PM $ 110.47
+0.28%
$ 26,413 $ 246.17 million
Jul 8, 10 PM $ 110.16
-0.73%
$ 26,339 $ 245.97 million
Jul 8, 9 PM $ 110.97
+0.59%
$ 26,533 $ 245.65 million
Jul 8, 8 PM $ 110.32
+0.64%
$ 26,377 $ 229.76 million
Jul 8, 7 PM $ 109.62
+0.84%
$ 26,210 $ 165.47 million
Jul 8, 6 PM $ 108.71
+0.27%
$ 25,992 $ 108.31 million
Jul 8, 5 PM $ 108.42
-0.22%
$ 25,923 $ 93.79 million
Jul 8, 4 PM $ 108.67
+3.92%
$ 25,983 $ 76.86 million
Jul 8, 3 PM $ 104.57
-1.68%
$ 25,002 $ 60.5 million
Jul 8, 2 PM $ 106.35
-2.41%
$ 25,428 $ 36.33 million
Jul 8, 1 PM $ 109
+4.84%
$ 26,062 $ 18.4 million
Jul 8, 12 PM $ 103.97
+0.21%
$ 24,859 $ 1.25 million
Jul 8, 11 AM $ 103.75
+0.44%
$ 24,806 $ 1.06 million
Jul 8, 10 AM $ 103.3
+0.31%
$ 24,699 $ 721,079
Jul 8, 9 AM $ 102.98
+0.50%
$ 24,622 $ 613,395
Jul 8, 8 AM $ 102.47
-2.92%
$ 24,500 $ 545,487
Jul 8, 7 AM $ 105.9
+0.38%
$ 25,320 $ 409.6 million
Jul 8, 6 AM $ 105.5
-0.47%
$ 25,225 $ 409.6 million
Jul 8, 5 AM $ 106
-0.40%
$ 25,344 $ 409.6 million
Jul 8, 4 AM $ 106.43
-1.09%
$ 25,447 $ 409.6 million
Jul 8, 3 AM $ 107.6
+0.54%
$ 25,727 $ 409.6 million
Jul 8, 2 AM $ 107.02
+0.27%
$ 25,588 $ 411.61 million
Jul 8, 1 AM $ 106.73
-1.30%
$ 25,519 $ 411.61 million
Jul 8, 12 AM $ 108.14
+2.49%
$ 25,856 $ 411.61 million
Jul 7, 11 PM $ 105.51
-0.71%
$ 25,227 $ 411.61 million
Jul 7, 10 PM $ 106.26
+0.25%
$ 25,407 $ 411.52 million
Jul 7, 9 PM $ 106
-0.93%
$ 25,344 $ 411.5 million
Jul 7, 8 PM $ 107
+1.00%
$ 25,584 $ 411.44 million
Jul 7, 7 PM $ 105.86
+1.48%
$ 25,311 $ 266.98 million
Jul 7, 6 PM $ 104.34
-1.65%
$ 24,948 $ 196.57 million
Jul 7, 5 PM $ 106.09
+0.03%
$ 25,366 $ 175.32 million
Jul 7, 4 PM $ 106.08
-0.32%
$ 25,364 $ 146.49 million
Jul 7, 3 PM $ 106.42
+1.78%
$ 25,445 $ 111.67 million
Jul 7, 2 PM $ 104.46
-3.37%
$ 24,976 $ 74.07 million
Jul 7, 1 PM $ 108.11
-0.73%
$ 25,849 $ 35.45 million