Raama Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	16.05	16.61	16.05	16.59	16.59	4.87%	234,819
Jun 18, 2026	15.45	15.89	14.73	15.82	15.82	4.42%	135,295
Jun 17, 2026	15.38	15.38	14.70	15.15	15.15	2.30%	76,001
Jun 16, 2026	14.85	14.90	14.20	14.81	14.81	-	82,273
Jun 15, 2026	14.70	15.45	14.00	14.81	14.81	0.61%	169,302
Jun 12, 2026	14.99	14.99	14.15	14.72	14.72	-0.47%	29,317
Jun 11, 2026	14.74	14.98	13.66	14.79	14.79	2.92%	124,836
Jun 10, 2026	14.51	14.99	13.90	14.37	14.37	-0.28%	190,276
Jun 9, 2026	14.31	14.50	13.87	14.41	14.41	-1.30%	144,890
Jun 8, 2026	13.95	14.95	13.60	14.60	14.60	2.17%	99,130
Jun 5, 2026	14.60	14.74	13.99	14.29	14.29	-2.92%	151,102
Jun 4, 2026	14.84	15.35	14.50	14.72	14.72	-2.77%	376,327
Jun 3, 2026	16.26	16.26	14.73	15.14	15.14	-2.32%	358,268
Jun 2, 2026	15.39	15.50	14.70	15.50	15.50	4.94%	339,484
Jun 1, 2026	14.76	14.77	14.46	14.77	14.77	4.98%	217,217
May 29, 2026	13.79	14.11	12.80	14.07	14.07	4.69%	399,152
May 27, 2026	12.45	13.72	12.42	13.44	13.44	2.83%	192,954
May 26, 2026	13.07	13.07	13.07	13.07	13.07	4.98%	101,451
May 25, 2026	12.45	12.45	12.10	12.45	12.45	4.97%	159,310
May 22, 2026	11.69	11.86	11.69	11.86	11.86	1.98%	36,600
May 21, 2026	11.20	11.64	11.20	11.63	11.63	1.84%	268,118
May 20, 2026	11.42	11.42	11.37	11.42	11.42	1.96%	89,859
May 19, 2026	11.20	11.20	11.20	11.20	11.20	1.91%	21,572
May 18, 2026	10.80	10.99	10.80	10.99	10.99	1.95%	52,968
May 15, 2026	10.50	10.78	10.50	10.78	10.78	1.99%	11,813
May 14, 2026	10.78	10.78	10.57	10.57	10.57	-1.95%	57,695
May 13, 2026	11.00	11.00	10.78	10.78	10.78	-2.00%	21,516
May 12, 2026	11.02	11.02	11.00	11.00	11.00	-1.96%	26,149
May 11, 2026	11.02	11.22	11.02	11.22	11.22	-0.18%	163,127
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