RAMCOSYS.BO(RAMCOSYS.BO)
RAMCOSYS.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $831.45 | $839.95 | $777.15 | $785.85 | 76,397 |
| 7/16/2026 | $838.70 | $863.00 | $814.15 | $830.90 | 120,429 |
| 7/15/2026 | $844.90 | $850.00 | $807.05 | $815.55 | 89,660 |
| 7/14/2026 | $899.50 | $904.95 | $805.25 | $817.70 | 123,614 |
| 7/13/2026 | $810.85 | $886.15 | $810.00 | $886.15 | 218,400 |
| 7/10/2026 | $852.95 | $860.15 | $797.75 | $805.60 | 104,036 |
| 7/9/2026 | $872.15 | $889.35 | $825.70 | $835.00 | 140,508 |
| 7/8/2026 | $878.75 | $919.50 | $835.00 | $855.85 | 236,871 |
| 7/7/2026 | $906.05 | $968.20 | $865.65 | $875.45 | 514,784 |
| 7/6/2026 | $812.00 | $880.20 | $791.40 | $880.20 | 505,341 |
| 7/3/2026 | $814.95 | $821.15 | $785.55 | $800.20 | 292,355 |
| 7/2/2026 | $795.75 | $817.05 | $760.85 | $796.10 | 611,769 |
| 7/1/2026 | $812.20 | $831.40 | $778.00 | $778.05 | 600,338 |
| 6/30/2026 | $829.95 | $873.25 | $794.40 | $837.50 | 1.31M |
| 6/29/2026 | $716.00 | $836.00 | $715.10 | $793.90 | 2.32M |
| 6/25/2026 | $699.90 | $731.85 | $673.55 | $709.75 | 1.41M |
| 6/24/2026 | $561.85 | $672.60 | $561.85 | $672.60 | 353,049 |
| 6/23/2026 | $558.00 | $566.85 | $552.00 | $557.20 | 6,796 |
| 6/22/2026 | $558.05 | $569.30 | $554.00 | $557.50 | 5,178 |
| 6/19/2026 | $552.95 | $567.75 | $534.20 | $556.95 | 13,156 |
| 6/18/2026 | $573.10 | $573.55 | $554.55 | $561.05 | 9,628 |
| 6/17/2026 | $580.50 | $591.00 | $562.05 | $571.25 | 31,449 |
| 6/16/2026 | $552.90 | $576.10 | $541.70 | $571.25 | 29,240 |
| 6/15/2026 | $570.00 | $580.15 | $543.90 | $546.95 | 23,587 |
| 6/12/2026 | $565.60 | $581.55 | $551.05 | $564.00 | 19,162 |
| 6/11/2026 | $542.00 | $567.80 | $535.00 | $550.00 | 22,109 |
| 6/10/2026 | $537.35 | $570.00 | $537.35 | $540.90 | 33,434 |
| 6/9/2026 | $553.45 | $562.90 | $526.30 | $540.80 | 39,286 |
| 6/8/2026 | $550.00 | $585.50 | $540.70 | $564.70 | 99,294 |
| 6/5/2026 | $484.40 | $567.10 | $476.95 | $562.45 | 293,136 |
| 6/4/2026 | $441.00 | $483.15 | $441.00 | $480.40 | 21,212 |
| 6/3/2026 | $457.00 | $458.80 | $442.25 | $448.90 | 5,928 |
| 6/2/2026 | $446.05 | $471.50 | $443.00 | $461.45 | 4,991 |
| 6/1/2026 | $464.40 | $464.40 | $445.20 | $445.20 | 5,462 |
| 5/29/2026 | $468.40 | $480.45 | $452.00 | $457.20 | 5,708 |
| 5/27/2026 | $472.90 | $477.35 | $456.05 | $456.60 | 10,027 |
| 5/26/2026 | $477.00 | $493.70 | $466.90 | $473.40 | 31,447 |
| 5/25/2026 | $494.00 | $515.95 | $473.50 | $482.85 | 278,946 |
| 5/22/2026 | $425.00 | $469.50 | $422.60 | $469.50 | 167,524 |
| 5/21/2026 | $392.55 | $395.55 | $388.95 | $391.60 | 1,324 |
| 5/20/2026 | $390.75 | $394.95 | $388.15 | $391.55 | 2,093 |
| 5/19/2026 | $385.55 | $401.15 | $384.75 | $392.75 | 2,710 |
| 5/18/2026 | $381.00 | $386.30 | $370.75 | $385.25 | 2,489 |
| 5/15/2026 | $382.60 | $387.85 | $377.15 | $379.40 | 1,942 |
| 5/14/2026 | $377.00 | $388.90 | $377.00 | $385.20 | 3,504 |
| 5/13/2026 | $377.85 | $387.60 | $377.85 | $378.00 | 6,847 |
| 5/12/2026 | $402.00 | $402.05 | $379.95 | $383.60 | 4,042 |
| 5/11/2026 | $414.85 | $414.85 | $400.35 | $400.35 | 2,701 |
| 5/8/2026 | $417.90 | $419.30 | $409.00 | $411.90 | 4,050 |
| 5/7/2026 | $416.15 | $419.85 | $407.45 | $415.60 | 3,896 |
| 5/6/2026 | $408.00 | $415.00 | $398.85 | $410.00 | 1,969 |
| 5/5/2026 | $402.65 | $409.45 | $402.05 | $403.25 | 3,350 |
| 5/4/2026 | $407.20 | $412.00 | $402.65 | $405.00 | 4,708 |
| 4/30/2026 | $417.25 | $417.25 | $404.30 | $413.20 | 1,098 |
| 4/29/2026 | $423.40 | $423.40 | $413.00 | $414.00 | 2,017 |
| 4/28/2026 | $427.90 | $429.25 | $418.50 | $420.00 | 1,636 |
| 4/27/2026 | $429.50 | $433.35 | $416.50 | $429.80 | 1,876 |
| 4/24/2026 | $423.70 | $424.85 | $415.00 | $417.20 | 1,742 |
| 4/23/2026 | $424.00 | $432.35 | $424.00 | $425.50 | 625 |
| 4/22/2026 | $426.00 | $433.05 | $425.15 | $432.65 | 1,205 |
| 4/21/2026 | $422.65 | $433.95 | $422.65 | $432.50 | 2,702 |
| 4/20/2026 | $428.95 | $435.50 | $418.50 | $421.40 | 4,096 |