Rambus (Reality Tokenized) Historical Data

rRMBS Page 6
Download
Date Close Price change Market cap Trading volume
Jun 5, 4 PM $ 149.36
-2.10%
$ -- $ 182.87 million
Jun 5, 3 PM $ 152.49
-3.27%
$ -- $ 135.07 million
Jun 5, 2 PM $ 157.38
+1.14%
$ -- $ 86.8 million
Jun 5, 1 PM $ 155.89
-3.74%
$ -- $ 54.14 million
Jun 5, 12 PM $ 161.95
-1.26%
$ -- $ 1.35 million
Jun 5, 11 AM $ 164.01
-0.83%
$ -- $ 764,460
Jun 5, 10 AM $ 165.38
-0.14%
$ -- $ 349,595
Jun 5, 9 AM $ 165.61
+2.60%
$ -- $ 237,525
Jun 5, 8 AM $ 161.41
-2.45%
$ -- $ 165,677
Jun 5, 7 AM $ 165.46
+0.28%
$ -- $ 356.04 million
Jun 5, 6 AM $ 165
-0.60%
$ -- $ 356.04 million
Jun 5, 5 AM $ 166
-0.47%
$ -- $ 356.04 million
Jun 5, 4 AM $ 166.78
+0.41%
$ -- $ 356.04 million
Jun 5, 3 AM $ 166.1
+0.06%
$ -- $ 356.04 million
Jun 5, 2 AM $ 166
+0.61%
$ -- $ 356.04 million
Jun 5, 1 AM $ 165
-0.05%
$ -- $ 356.04 million
Jun 5, 12 AM $ 165.08
-0.50%
$ -- $ 356.04 million
Jun 4, 11 PM $ 165.91
-1.54%
$ -- $ 356.02 million
Jun 4, 10 PM $ 168.5
-0.24%
$ -- $ 355.57 million
Jun 4, 9 PM $ 168.91
+1.28%
$ -- $ 355.5 million
Jun 4, 8 PM $ 166.77
-1.65%
$ -- $ 355.22 million
Jun 4, 7 PM $ 169.63
+0.16%
$ -- $ 278.38 million
Jun 4, 6 PM $ 169.36
+0.08%
$ -- $ 207.07 million
Jun 4, 5 PM $ 169.24
+1.08%
$ -- $ 182.16 million
Jun 4, 4 PM $ 167.44
+2.04%
$ -- $ 163.91 million
Jun 4, 3 PM $ 164.1
-0.39%
$ -- $ 143.78 million
Jun 4, 2 PM $ 164.72
+4.02%
$ -- $ 113.4 million
Jun 4, 1 PM $ 158.45
-4.50%
$ -- $ 63.29 million
Jun 4, 12 PM $ 165.91
+1.36%
$ -- $ 6.27 million
Jun 4, 11 AM $ 163.69
+0.85%
$ -- $ 5.17 million
Jun 4, 10 AM $ 162.31
-1.34%
$ -- $ 2.75 million
Jun 4, 9 AM $ 164.52
-0.08%
$ -- $ 800,600
Jun 4, 8 AM $ 164.65
-3.08%
$ -- $ 559,386
Jun 4, 7 AM $ 169.88
+0.11%
$ -- $ 412.77 million
Jun 4, 6 AM $ 169.69
+0.05%
$ -- $ 16.97 million
Jun 4, 5 AM $ 169.6
-0.11%
$ -- $ 17.23 million
Jun 4, 4 AM $ 169.78
-0.05%
$ -- $ 17.31 million
Jun 4, 3 AM $ 169.87
+0.47%
$ -- $ 17.49 million
Jun 4, 2 AM $ 169.07
-0.12%
$ -- $ 17.58 million
Jun 4, 1 AM $ 169.28
-0.18%
$ -- $ 17.63 million
Jun 4, 12 AM $ 169.59
+1.92%
$ -- $ 17.71 million
Jun 3, 11 PM $ 166.4
-1.21%
$ -- $ 17.7 million
Jun 3, 10 PM $ 168.43
+1.16%
$ -- $ 17.75 million
Jun 3, 9 PM $ 166.5
-1.48%
$ -- $ 17.75 million
Jun 3, 8 PM $ 169
-0.95%
$ -- $ 17.75 million
Jun 3, 7 PM $ 170.64
+0.49%
$ -- $ 17.67 million
Jun 3, 6 PM $ 169.79
-1.31%
$ -- $ 22.27 million
Jun 3, 5 PM $ 171.99
+1.04%
$ -- $ 20.85 million
Jun 3, 4 PM $ 170.2
-0.32%
$ -- $ 20.71 million
Jun 3, 3 PM $ 170.75
+0.16%
$ -- $ 20.88 million