Ramsons Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	90.00	91.00	88.55	88.55	88.55	-4.84%	473
May 15, 2026	96.90	96.90	91.10	93.05	93.05	-2.05%	199
May 14, 2026	95.25	104.30	95.00	95.00	95.00	-4.99%	2,344
May 13, 2026	100.19	100.19	91.01	99.99	99.99	4.79%	1,072
May 12, 2026	100.10	100.10	94.82	95.42	95.42	-4.40%	749
May 11, 2026	99.00	99.81	99.00	99.81	99.81	2.00%	671
May 8, 2026	100.00	103.99	97.85	97.85	97.85	-5.00%	590
May 7, 2026	103.00	103.00	93.20	103.00	103.00	4.99%	1,194
May 6, 2026	98.00	98.10	95.10	98.10	98.10	-0.91%	325
May 5, 2026	98.10	99.00	97.99	99.00	99.00	-0.75%	286
May 4, 2026	94.00	99.75	91.15	99.75	99.75	5.00%	33
Apr 30, 2026	100.00	100.00	95.00	95.00	95.00	-3.16%	87
Apr 29, 2026	92.16	101.74	92.10	98.10	98.10	1.24%	325
Apr 28, 2026	98.10	102.90	95.00	96.90	96.90	-1.22%	1,575
Apr 27, 2026	100.99	101.53	95.00	98.10	98.10	1.45%	591
Apr 24, 2026	97.00	97.00	89.10	96.70	96.70	3.81%	217
Apr 23, 2026	96.60	96.60	91.00	93.15	93.15	1.25%	477
Apr 22, 2026	89.99	92.40	89.99	92.00	92.00	4.55%	578
Apr 21, 2026	86.10	88.00	86.10	88.00	88.00	-1.93%	63
Apr 20, 2026	89.50	89.74	86.40	89.73	89.73	0.26%	606
Apr 17, 2026	89.00	90.00	85.72	89.50	89.50	-0.56%	2,908
Apr 16, 2026	95.00	95.00	86.42	90.00	90.00	-1.06%	3,113
Apr 15, 2026	99.00	99.00	90.96	90.96	90.96	-4.99%	2,593
Apr 13, 2026	95.79	95.79	91.01	95.74	95.74	-0.05%	13
Apr 10, 2026	91.13	95.89	91.13	95.79	95.79	-0.14%	369
Apr 9, 2026	88.96	97.99	88.96	95.92	95.92	2.43%	604
Apr 8, 2026	90.00	93.80	85.00	93.64	93.64	4.77%	891
Apr 7, 2026	95.45	97.00	88.91	89.38	89.38	-4.49%	809