RAM(RAM)
RAM
$13.82—Stale · unknown old
NASDAQ • Last print unknown ago
$13.82—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $12.57 | $13.84 | $12.52 | $13.82 | 12.45M |
| 9/3/2026 | $12.06 | $12.30 | $11.46 | $12.24 | 8.67M |
| 9/2/2026 | $12.00 | $12.39 | $11.84 | $12.31 | 5.75M |
| 9/1/2026 | $12.01 | $12.57 | $11.61 | $11.86 | 8.27M |
| 8/31/2026 | $12.30 | $12.69 | $12.17 | $12.63 | 6.35M |
| 8/28/2026 | $12.21 | $12.73 | $12.03 | $12.20 | 8.48M |
| 8/27/2026 | $13.13 | $13.18 | $12.08 | $12.63 | 16.35M |
| 8/26/2026 | $12.20 | $12.60 | $12.17 | $12.43 | 10.34M |
| 8/25/2026 | $12.31 | $12.59 | $11.96 | $12.40 | 8.68M |
| 8/24/2026 | $12.16 | $12.19 | $11.05 | $11.57 | 15.42M |
| 8/21/2026 | $13.54 | $13.64 | $13.00 | $13.15 | 11.79M |
| 8/20/2026 | $12.56 | $13.16 | $12.36 | $13.08 | 18.17M |
| 8/19/2026 | $12.85 | $12.90 | $11.70 | $12.07 | 24.58M |
| 8/18/2026 | $12.85 | $13.23 | $11.88 | $12.07 | 19.59M |
| 8/17/2026 | $14.33 | $15.36 | $14.27 | $14.59 | 18.90M |
| 8/14/2026 | $13.55 | $13.87 | $12.84 | $13.20 | 17.52M |
| 8/13/2026 | $11.98 | $13.58 | $11.82 | $13.02 | 21.63M |
| 8/12/2026 | $12.03 | $12.26 | $11.70 | $12.08 | 18.05M |
| 8/11/2026 | $10.53 | $10.73 | $10.28 | $10.53 | 7.64M |
| 8/10/2026 | $9.97 | $10.53 | $9.81 | $9.98 | 6.83M |
| 8/7/2026 | $10.96 | $11.00 | $9.63 | $10.38 | 13.97M |
| 8/6/2026 | $9.94 | $11.45 | $9.60 | $10.72 | 12.63M |
| 8/5/2026 | $11.65 | $12.53 | $11.58 | $11.73 | 10.13M |
| 8/4/2026 | $11.74 | $12.52 | $11.66 | $12.30 | 13.92M |
| 8/3/2026 | $9.84 | $10.91 | $9.31 | $10.71 | 13.97M |
| 7/31/2026 | $12.32 | $12.61 | $10.37 | $10.44 | 23.45M |
| 7/30/2026 | $9.65 | $11.21 | $9.63 | $11.13 | 21.39M |
| 7/29/2026 | $9.66 | $10.02 | $8.29 | $8.40 | 24.90M |
| 7/28/2026 | $9.87 | $10.14 | $8.91 | $9.61 | 16.66M |
| 7/27/2026 | $12.92 | $12.92 | $10.75 | $11.71 | 10.24M |
| 7/24/2026 | $13.40 | $13.63 | $11.88 | $12.17 | 10.02M |
| 7/23/2026 | $14.27 | $15.17 | $14.09 | $14.71 | 10.77M |
| 7/22/2026 | $13.72 | $14.90 | $13.60 | $14.42 | 9.90M |
| 7/21/2026 | $14.16 | $15.24 | $13.89 | $15.02 | 15.97M |
| 7/20/2026 | $12.85 | $13.30 | $12.25 | $12.34 | 9.87M |
| 7/17/2026 | $10.87 | $13.40 | $10.30 | $12.16 | 26.06M |
| 7/16/2026 | $13.02 | $13.24 | $11.80 | $12.05 | 18.49M |
| 7/15/2026 | $16.31 | $16.39 | $13.30 | $14.59 | 16.55M |
| 7/14/2026 | $16.46 | $16.92 | $15.56 | $16.72 | 15.51M |
| 7/13/2026 | $14.80 | $15.39 | $14.14 | $14.67 | 20.30M |
| 7/10/2026 | $17.36 | $18.36 | $16.96 | $18.00 | 12.71M |
| 7/9/2026 | $19.15 | $19.77 | $18.68 | $18.79 | 17.09M |
| 7/8/2026 | $15.51 | $17.49 | $15.50 | $17.45 | 19.50M |
| 7/7/2026 | $16.40 | $17.09 | $15.29 | $16.73 | 21.10M |
| 7/6/2026 | $19.47 | $19.84 | $18.90 | $19.11 | 13.48M |
| 7/2/2026 | $19.34 | $20.05 | $15.80 | $16.96 | 27.51M |
| 7/1/2026 | $21.52 | $22.24 | $20.17 | $20.24 | 25.64M |
| 6/30/2026 | $24.81 | $26.22 | $24.58 | $26.00 | 11.13M |
| 6/29/2026 | $24.00 | $24.76 | $21.00 | $24.74 | 14.06M |
| 6/26/2026 | $25.00 | $26.85 | $24.30 | $24.82 | 15.28M |
| 6/25/2026 | $30.05 | $30.36 | $26.10 | $28.71 | 26.87M |
| 6/24/2026 | $27.41 | $33.11 | $21.81 | $23.79 | 14.25M |