RAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.02	13.55	12.65	13.50	13.50	6.13%	619,711
Sep 17, 2026	11.95	12.86	11.85	12.72	12.72	8.81%	639,005
Sep 16, 2026	12.16	12.22	11.46	11.69	11.69	1.30%	9,214,076
Sep 15, 2026	11.90	11.96	11.35	11.54	11.54	0.09%	5,886,315
Sep 14, 2026	11.41	11.90	11.25	11.53	11.53	-14.02%	12,629,379
Sep 11, 2026	13.87	13.87	13.22	13.41	13.41	1.75%	8,918,535
Sep 10, 2026	13.68	13.82	13.05	13.18	13.18	-9.97%	9,780,284
Sep 9, 2026	14.30	15.14	14.27	14.64	14.64	1.88%	9,525,718
Sep 8, 2026	14.72	14.90	14.27	14.37	14.37	3.98%	10,571,676
Sep 4, 2026	12.57	13.84	12.52	13.82	13.82	12.91%	12,446,793
Sep 3, 2026	12.06	12.30	11.46	12.24	12.24	-0.53%	8,672,297
Sep 2, 2026	12.00	12.39	11.84	12.31	12.31	3.75%	5,749,269
Sep 1, 2026	12.01	12.57	11.61	11.86	11.86	-6.10%	8,265,959
Aug 31, 2026	12.30	12.69	12.17	12.63	12.63	3.52%	6,349,391
Aug 28, 2026	12.21	12.73	12.03	12.20	12.20	-3.40%	8,484,060
Aug 27, 2026	13.13	13.18	12.08	12.63	12.63	1.61%	16,352,948
Aug 26, 2026	12.20	12.60	12.17	12.43	12.43	0.24%	10,337,366
Aug 25, 2026	12.31	12.59	11.96	12.40	12.40	7.17%	8,675,620
Aug 24, 2026	12.16	12.19	11.05	11.57	11.57	-12.02%	15,424,261
Aug 21, 2026	13.54	13.64	13.00	13.15	13.15	0.54%	11,789,676
Aug 20, 2026	12.56	13.16	12.36	13.08	13.08	8.37%	18,165,029
Aug 19, 2026	12.85	12.90	11.70	12.07	12.07	-	24,581,979
Aug 18, 2026	12.85	13.23	11.88	12.07	12.07	-17.27%	19,589,791
Aug 17, 2026	14.33	15.36	14.27	14.59	14.59	10.53%	18,896,538
Aug 14, 2026	13.55	13.87	12.84	13.20	13.20	1.42%	17,516,199
Aug 13, 2026	11.98	13.58	11.82	13.02	13.02	7.74%	21,626,806
Aug 12, 2026	12.03	12.26	11.70	12.08	12.08	14.72%	18,047,400
Aug 11, 2026	10.53	10.73	10.28	10.53	10.53	5.51%	7,636,541
Aug 10, 2026	9.97	10.53	9.81	9.98	9.98	-3.85%	6,831,691
Aug 7, 2026	10.96	11.00	9.63	10.38	10.38	-3.17%	13,973,720
Aug 6, 2026	9.94	11.45	9.60	10.72	10.72	-8.61%	12,627,603
Aug 5, 2026	11.65	12.53	11.58	11.73	11.73	-4.63%	10,128,037
Aug 4, 2026	11.74	12.52	11.66	12.30	12.30	14.85%	13,923,804
Aug 3, 2026	9.84	10.91	9.31	10.71	10.71	2.59%	13,972,180
Jul 31, 2026	12.32	12.61	10.37	10.44	10.44	-6.20%	23,446,722
Jul 30, 2026	9.66	11.21	9.63	11.13	11.13	32.50%	21,388,723
Jul 29, 2026	9.66	10.02	8.29	8.40	8.40	-12.59%	24,900,047
Jul 28, 2026	9.87	10.14	8.91	9.61	9.61	-17.93%	16,655,036
Jul 27, 2026	12.92	12.92	10.75	11.71	11.71	-3.78%	10,242,873
Jul 24, 2026	13.40	13.63	11.88	12.17	12.17	-17.27%	10,019,838
Jul 23, 2026	14.27	15.17	14.09	14.71	14.71	2.01%	10,769,113
Jul 22, 2026	13.72	14.90	13.60	14.42	14.42	-3.99%	9,903,278
Jul 21, 2026	14.16	15.24	13.89	15.02	15.02	21.72%	15,971,589
Jul 20, 2026	12.85	13.30	12.25	12.34	12.34	1.48%	9,873,129
Jul 17, 2026	10.87	13.40	10.30	12.16	12.16	0.91%	26,064,862
Jul 16, 2026	13.02	13.24	11.80	12.05	12.05	-17.41%	18,486,389
Jul 15, 2026	16.31	16.39	13.30	14.59	14.59	-12.74%	16,554,538
Jul 14, 2026	16.46	16.92	15.56	16.72	16.72	13.97%	15,512,052
Jul 13, 2026	14.80	15.39	14.14	14.67	14.67	-18.50%	20,303,829
Jul 10, 2026	17.36	18.36	16.96	18.00	18.00	-4.20%	12,714,070