Raama Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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