Ramsons Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	91.99	91.99	91.99	91.99	91.99	-	77
Jul 30, 2026	94.50	94.50	85.50	91.99	91.99	2.21%	334
Jul 29, 2026	96.60	96.60	90.00	90.00	90.00	-2.17%	1,360
Jul 28, 2026	92.79	92.79	92.00	92.00	92.00	4.10%	2
Jul 27, 2026	89.00	93.00	88.35	88.38	88.38	-4.97%	1,215
Jul 24, 2026	89.30	94.00	89.30	93.00	93.00	-1.06%	304
Jul 23, 2026	85.50	94.50	85.50	94.00	94.00	4.44%	97
Jul 22, 2026	91.00	91.00	90.00	90.00	90.00	-0.04%	205
Jul 21, 2026	90.04	90.04	86.00	90.04	90.04	-	54
Jul 20, 2026	90.45	91.00	89.55	90.04	90.04	0.04%	119
Jul 17, 2026	90.00	90.00	90.00	90.00	90.00	-1.64%	3
Jul 16, 2026	91.57	91.57	91.50	91.50	91.50	0.03%	24
Jul 15, 2026	90.00	92.50	89.99	91.47	91.47	-1.65%	101
Jul 13, 2026	90.00	93.00	90.00	93.00	93.00	-1.06%	1,107
Jul 10, 2026	94.01	94.01	89.76	94.00	94.00	-0.51%	27
Jul 9, 2026	92.00	94.49	89.80	94.48	94.48	-0.01%	610
Jul 8, 2026	94.99	94.99	93.98	94.49	94.49	2.71%	637
Jul 7, 2026	89.18	92.99	89.18	92.00	92.00	3.16%	167
Jul 6, 2026	84.75	89.20	84.75	89.18	89.18	-0.02%	52
Jul 3, 2026	86.01	89.59	86.01	89.20	89.20	-1.44%	374
Jul 2, 2026	90.57	90.57	90.50	90.50	90.50	-1.08%	76
Jul 1, 2026	91.59	91.59	86.51	91.49	91.49	0.88%	131
Jun 30, 2026	91.00	91.00	85.01	90.69	90.69	2.47%	707
Jun 29, 2026	85.01	88.50	85.01	88.50	88.50	-0.90%	663
Jun 25, 2026	89.30	89.30	86.63	89.30	89.30	-0.11%	563
Jun 24, 2026	89.30	94.99	89.30	89.40	89.40	-4.89%	2,189
Jun 23, 2026	102.06	102.06	92.34	94.00	94.00	-3.29%	1,122
Jun 22, 2026	102.30	102.30	97.20	97.20	97.20	-4.99%	1,068
Jun 19, 2026	99.50	104.00	99.50	102.31	102.31	2.82%	953
Jun 18, 2026	100.00	100.00	99.49	99.50	99.50	3.70%	272
Jun 17, 2026	106.00	106.00	95.95	95.95	95.95	-5.00%	875
Jun 16, 2026	100.00	102.00	100.00	101.00	101.00	3.67%	339
Jun 15, 2026	97.42	97.42	92.79	97.42	97.42	4.99%	2,734
Jun 12, 2026	89.10	92.79	88.73	92.79	92.79	-0.64%	1,271
Jun 10, 2026	91.00	95.49	86.65	93.39	93.39	2.51%	470
Jun 9, 2026	91.10	91.55	86.55	91.10	91.10	-	1,311
Jun 8, 2026	87.97	91.10	85.29	91.10	91.10	1.48%	645
Jun 5, 2026	85.50	89.77	85.50	89.77	89.77	4.99%	485
Jun 4, 2026	89.69	91.25	85.01	85.50	85.50	-4.20%	158
Jun 3, 2026	87.00	90.60	83.16	89.25	89.25	2.59%	1,606
Jun 2, 2026	89.99	90.61	86.56	87.00	87.00	0.80%	624
Jun 1, 2026	82.62	86.31	82.62	86.31	86.31	5.00%	999
May 29, 2026	84.05	85.50	81.00	82.20	82.20	-3.29%	439
May 27, 2026	85.50	88.80	85.00	85.00	85.00	-1.05%	1,111
May 26, 2026	86.00	88.80	85.50	85.90	85.90	0.47%	1,068
May 25, 2026	88.00	88.00	85.50	85.50	85.50	-5.00%	1,207
May 22, 2026	93.80	93.80	90.00	90.00	90.00	0.69%	337
May 21, 2026	97.59	97.59	89.00	89.38	89.38	-3.86%	1,474
May 20, 2026	92.97	92.97	92.97	92.97	92.97	4.99%	456
May 19, 2026	88.55	88.55	88.55	88.55	88.55	-	59