RAMKY.BO(RAMKY.BO)
RAMKY.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $399.65 | $399.65 | $383.50 | $383.90 | 2,310 |
| 7/16/2026 | $399.55 | $399.90 | $391.85 | $392.20 | 426 |
| 7/15/2026 | $399.00 | $403.55 | $395.40 | $396.35 | 3,866 |
| 7/14/2026 | $400.05 | $413.70 | $398.00 | $399.15 | 2,142 |
| 7/13/2026 | $403.95 | $419.20 | $395.50 | $405.00 | 18,474 |
| 7/10/2026 | $386.70 | $407.00 | $386.70 | $403.75 | 4,459 |
| 7/9/2026 | $398.65 | $398.65 | $384.85 | $387.00 | 16,217 |
| 7/8/2026 | $393.20 | $399.00 | $382.10 | $386.75 | 4,526 |
| 7/7/2026 | $405.00 | $405.00 | $393.00 | $397.95 | 5,694 |
| 7/6/2026 | $404.55 | $404.90 | $400.60 | $401.95 | 1,725 |
| 7/3/2026 | $409.00 | $412.50 | $400.10 | $406.30 | 3,404 |
| 7/2/2026 | $399.00 | $409.00 | $399.00 | $409.00 | 4,017 |
| 7/1/2026 | $404.90 | $409.40 | $401.10 | $401.10 | 5,695 |
| 6/30/2026 | $401.00 | $404.35 | $397.60 | $403.00 | 4,971 |
| 6/29/2026 | $407.10 | $407.10 | $398.00 | $399.90 | 4,184 |
| 6/25/2026 | $419.40 | $419.40 | $403.20 | $405.50 | 7,507 |
| 6/24/2026 | $414.55 | $419.25 | $410.00 | $411.10 | 2,815 |
| 6/23/2026 | $427.40 | $428.60 | $410.45 | $414.55 | 3,399 |
| 6/22/2026 | $428.05 | $430.80 | $424.70 | $426.50 | 6,111 |
| 6/19/2026 | $429.85 | $433.00 | $426.10 | $429.00 | 2,823 |
| 6/18/2026 | $433.35 | $437.75 | $427.50 | $427.50 | 1,530 |
| 6/17/2026 | $439.50 | $439.50 | $431.50 | $431.50 | 1,233 |
| 6/16/2026 | $440.05 | $442.90 | $432.05 | $434.60 | 3,632 |
| 6/15/2026 | $446.10 | $448.00 | $436.90 | $438.75 | 1,518 |
| 6/12/2026 | $423.00 | $439.20 | $423.00 | $436.00 | 5,113 |
| 6/11/2026 | $430.30 | $430.30 | $410.50 | $416.00 | 4,649 |
| 6/10/2026 | $431.10 | $450.40 | $427.50 | $430.30 | 4,040 |
| 6/9/2026 | $434.90 | $444.10 | $431.05 | $444.10 | 2,161 |
| 6/8/2026 | $432.00 | $436.80 | $426.00 | $430.35 | 2,329 |
| 6/5/2026 | $437.30 | $442.95 | $432.45 | $437.05 | 4,761 |
| 6/4/2026 | $436.45 | $442.25 | $433.40 | $435.75 | 3,123 |
| 6/3/2026 | $449.80 | $449.80 | $430.50 | $436.35 | 2,767 |
| 6/2/2026 | $438.00 | $443.65 | $433.50 | $441.00 | 6,998 |
| 6/1/2026 | $453.40 | $454.30 | $435.00 | $437.55 | 6,355 |
| 5/29/2026 | $450.05 | $470.00 | $444.00 | $447.70 | 8,516 |
| 5/27/2026 | $476.00 | $478.95 | $463.00 | $465.30 | 4,019 |
| 5/26/2026 | $458.00 | $480.00 | $457.00 | $480.00 | 7,731 |
| 5/25/2026 | $441.00 | $471.80 | $441.00 | $462.55 | 5,466 |
| 5/22/2026 | $442.70 | $443.45 | $437.10 | $441.00 | 1,620 |
| 5/21/2026 | $445.00 | $451.00 | $441.05 | $442.75 | 1,489 |
| 5/20/2026 | $446.60 | $454.00 | $439.30 | $447.00 | 15,334 |
| 5/19/2026 | $448.45 | $457.80 | $444.80 | $446.70 | 993 |
| 5/18/2026 | $441.00 | $448.75 | $427.00 | $448.45 | 3,811 |
| 5/15/2026 | $456.50 | $457.60 | $439.90 | $440.25 | 2,967 |
| 5/14/2026 | $461.60 | $466.00 | $454.00 | $459.00 | 636 |
| 5/13/2026 | $457.80 | $474.30 | $457.80 | $461.10 | 11,189 |
| 5/12/2026 | $483.05 | $484.25 | $463.95 | $464.65 | 3,025 |
| 5/11/2026 | $496.85 | $496.90 | $481.00 | $484.55 | 4,617 |
| 5/8/2026 | $514.05 | $514.05 | $500.00 | $504.55 | 2,246 |
| 5/7/2026 | $512.50 | $516.30 | $509.60 | $510.55 | 5,197 |
| 5/6/2026 | $500.00 | $512.45 | $494.85 | $511.00 | 2,786 |
| 5/5/2026 | $504.30 | $504.45 | $495.10 | $501.50 | 5,500 |
| 5/4/2026 | $513.90 | $513.90 | $498.05 | $505.35 | 2,069 |
| 4/30/2026 | $501.80 | $506.35 | $497.15 | $503.50 | 5,064 |
| 4/29/2026 | $512.85 | $516.30 | $503.30 | $504.10 | 2,113 |
| 4/28/2026 | $508.55 | $527.45 | $504.95 | $509.85 | 2,509 |
| 4/27/2026 | $493.35 | $510.00 | $493.35 | $507.30 | 4,302 |
| 4/24/2026 | $510.80 | $510.80 | $493.00 | $504.00 | 1,406 |
| 4/23/2026 | $509.60 | $518.20 | $509.60 | $511.50 | 1,646 |
| 4/22/2026 | $509.00 | $519.95 | $509.00 | $512.50 | 1,794 |
| 4/21/2026 | $513.65 | $517.00 | $510.90 | $510.90 | 878 |
| 4/20/2026 | $515.50 | $520.15 | $505.95 | $508.25 | 2,901 |