Raama Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.20	11.24	11.20	11.24	11.24	-	117,546
May 7, 2026	11.24	11.24	11.24	11.24	11.24	-1.92%	190,053
May 6, 2026	11.46	11.46	11.46	11.46	11.46	-1.97%	93,238
May 5, 2026	11.69	11.69	11.69	11.69	11.69	-1.93%	84,631
May 4, 2026	12.16	12.16	11.92	11.92	11.92	-1.97%	75,256
Apr 30, 2026	12.16	12.19	12.16	12.16	12.16	-1.94%	129,816
Apr 29, 2026	11.95	12.43	11.95	12.40	12.40	1.72%	29,639
Apr 28, 2026	12.47	12.47	12.18	12.19	12.19	-1.85%	37,935
Apr 27, 2026	12.40	12.65	12.40	12.42	12.42	0.08%	24,720
Apr 24, 2026	12.41	12.41	12.41	12.41	12.41	1.97%	34,410
Apr 23, 2026	12.17	12.17	12.17	12.17	12.17	1.93%	23,756
Apr 22, 2026	12.00	12.00	11.94	11.94	11.94	-1.97%	28,665
Apr 21, 2026	12.18	12.42	12.18	12.18	12.18	-1.93%	18,649
Apr 20, 2026	12.42	12.50	12.42	12.42	12.42	-1.97%	121,770
Apr 17, 2026	12.67	12.67	12.67	12.67	12.67	-1.93%	13,062
Apr 16, 2026	12.92	12.92	12.92	12.92	12.92	-1.97%	52,577
Apr 15, 2026	12.81	13.18	11.94	13.18	13.18	4.94%	268,315
Apr 13, 2026	12.56	12.56	12.56	12.56	12.56	4.93%	200,930
Apr 10, 2026	11.80	11.97	11.80	11.97	11.97	5.00%	44,679
Apr 9, 2026	10.32	11.40	10.32	11.40	11.40	4.97%	199,326
Apr 8, 2026	10.05	10.86	10.05	10.86	10.86	4.93%	169,903
Apr 7, 2026	10.34	10.35	9.71	10.35	10.35	4.97%	95,257
Apr 6, 2026	9.40	9.87	9.40	9.86	9.86	4.89%	129,688
Apr 2, 2026	9.26	9.40	9.11	9.40	9.40	1.29%	17,258
Apr 1, 2026	9.28	9.28	9.28	9.28	9.28	1.98%	18,434
Mar 30, 2026	9.28	9.28	9.10	9.10	9.10	-1.94%	30,762
Mar 27, 2026	9.46	9.46	9.28	9.28	9.28	-1.90%	46,878
Mar 25, 2026	9.10	9.46	9.10	9.46	9.46	1.94%	88,552
Mar 24, 2026	9.00	9.28	9.00	9.28	9.28	1.87%	75,366
Mar 23, 2026	9.19	9.19	9.11	9.11	9.11	-1.94%	60,640
Mar 20, 2026	9.64	9.64	9.29	9.29	9.29	-1.80%	62,654
Mar 19, 2026	9.46	9.46	9.28	9.46	9.46	-	48,225
Mar 18, 2026	9.28	9.46	9.24	9.46	9.46	1.94%	52,641
Mar 17, 2026	9.27	9.28	9.27	9.28	9.28	0.32%	25,815
Mar 16, 2026	9.42	9.42	9.25	9.25	9.25	-1.80%	9,733
Mar 13, 2026	9.42	9.42	9.42	9.42	9.42	-1.98%	21,614
Mar 12, 2026	9.62	9.62	9.61	9.61	9.61	-1.94%	66,033
Mar 11, 2026	9.80	9.82	9.80	9.80	9.80	-	38,620
Mar 10, 2026	9.80	9.80	9.80	9.80	9.80	-2.00%	54,630
Mar 9, 2026	10.00	10.00	10.00	10.00	10.00	-1.96%	6,709
Mar 6, 2026	10.20	10.20	10.20	10.20	10.20	-1.92%	82,791
Mar 5, 2026	10.40	10.40	10.40	10.40	10.40	-1.98%	15,292
Mar 4, 2026	10.61	10.61	10.61	10.61	10.61	-1.94%	11,975
Mar 2, 2026	10.82	10.82	10.82	10.82	10.82	-1.99%	19,058
Feb 27, 2026	11.26	11.26	11.04	11.04	11.04	-1.95%	154,570
Feb 26, 2026	11.26	11.26	11.26	11.26	11.26	1.99%	227,511
Feb 25, 2026	11.04	11.04	11.04	11.04	11.04	4.94%	172,350
Feb 24, 2026	10.52	10.52	10.52	10.52	10.52	4.99%	94,498
Feb 23, 2026	9.99	10.02	9.99	10.02	10.02	4.92%	45,489
Feb 20, 2026	9.45	9.55	9.45	9.55	9.55	4.95%	109,207