RAMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	22.18	22.48	20.07	20.13	20.13	3.34%	1,102,124
Oct 14, 2026	18.83	19.50	18.31	19.48	19.48	9.75%	639,456
Oct 13, 2026	18.59	18.59	17.68	17.75	17.75	6.93%	507,380
Oct 12, 2026	16.05	16.72	16.00	16.60	16.60	8.92%	505,907
Oct 9, 2026	14.91	15.45	14.80	15.24	15.24	-0.78%	242,501
Oct 8, 2026	14.49	15.59	14.40	15.36	15.36	10.34%	588,796
Oct 7, 2026	14.87	15.02	13.81	13.92	13.92	-1.97%	969,546
Oct 6, 2026	13.63	14.20	13.45	14.20	14.20	7.01%	452,364
Oct 5, 2026	13.26	13.36	13.08	13.27	13.27	0.23%	437,355
Oct 2, 2026	12.88	13.47	12.88	13.24	13.24	0.99%	406,262
Oct 1, 2026	13.79	14.27	13.06	13.11	13.11	-5.41%	480,971
Sep 30, 2026	13.55	13.98	13.43	13.86	13.86	3.36%	262,946
Sep 29, 2026	13.40	13.86	13.28	13.41	13.41	-5.70%	289,267
Sep 28, 2026	13.87	14.82	13.74	14.22	14.22	7.08%	430,125
Sep 25, 2026	13.17	13.64	13.06	13.28	13.28	-3.77%	442,868
Sep 24, 2026	13.70	14.03	13.50	13.80	13.80	3.68%	426,411
Sep 23, 2026	12.83	13.43	12.76	13.31	13.31	5.47%	268,947
Sep 22, 2026	13.87	13.87	12.53	12.62	12.62	-6.24%	664,533
Sep 21, 2026	13.54	13.93	13.34	13.46	13.46	-6.88%	294,433
Sep 18, 2026	15.37	15.37	14.43	14.46	14.46	-5.95%	211,941
Sep 17, 2026	15.96	15.96	15.25	15.37	15.37	-8.84%	287,977
Sep 16, 2026	16.17	17.28	16.17	16.86	16.86	-1.52%	726,610
Sep 15, 2026	16.66	17.46	16.51	17.12	17.12	-0.64%	286,048
Sep 14, 2026	17.36	17.51	16.81	17.23	17.23	14.18%	349,740
Sep 11, 2026	14.56	15.31	14.55	15.09	15.09	-2.01%	391,211
Sep 10, 2026	14.91	15.50	14.78	15.40	15.40	10.16%	542,599
Sep 9, 2026	14.29	14.29	13.52	13.98	13.98	-1.83%	497,904
Sep 8, 2026	13.86	14.35	13.73	14.24	14.24	-3.91%	398,305
Sep 4, 2026	16.59	16.68	14.82	14.82	14.82	-13.54%	553,490
Sep 3, 2026	17.33	18.12	17.05	17.14	17.14	0.71%	304,571
Sep 2, 2026	17.57	17.72	16.91	17.02	17.02	-3.79%	295,550
Sep 1, 2026	17.51	18.02	16.78	17.69	17.69	6.18%	492,396
Aug 31, 2026	17.16	17.33	16.64	16.66	16.66	-4.20%	361,608
Aug 28, 2026	17.37	17.54	16.63	17.39	17.39	3.88%	502,018
Aug 27, 2026	16.07	17.50	16.07	16.74	16.74	-1.76%	557,678
Aug 26, 2026	17.47	17.47	16.82	17.04	17.04	-0.53%	585,559
Aug 25, 2026	17.25	17.80	16.81	17.13	17.13	-7.41%	495,966
Aug 24, 2026	17.76	19.10	17.75	18.50	18.50	12.46%	952,814
Aug 21, 2026	15.98	16.65	15.89	16.45	16.45	-0.54%	740,994
Aug 20, 2026	17.34	17.64	16.48	16.54	16.54	-8.62%	1,108,112
Aug 19, 2026	16.90	18.66	16.89	18.10	18.10	-0.06%	1,662,846
Aug 18, 2026	17.36	18.31	16.89	18.11	18.11	16.46%	1,972,197
Aug 17, 2026	15.87	15.87	14.47	15.55	15.55	-10.27%	1,824,564
Aug 14, 2026	16.81	17.75	16.46	17.33	17.33	-1.31%	578,955
Aug 13, 2026	19.29	19.40	16.71	17.56	17.56	-8.21%	802,074
Aug 12, 2026	19.13	19.88	18.70	19.13	19.13	-14.83%	477,667
Aug 11, 2026	22.33	22.93	22.00	22.46	22.46	-5.25%	286,615
Aug 10, 2026	23.85	24.01	22.55	23.71	23.71	3.95%	406,157
Aug 7, 2026	21.59	24.41	21.48	22.80	22.80	2.35%	378,956
Aug 6, 2026	23.58	24.15	20.89	22.28	22.28	8.68%	615,205