RAMPF(RAMPF)
RAMPF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $9.51 | $9.61 | $9.40 | $9.40 | 4 |
| 10/12/2026 | $9.62 | $9.62 | $9.62 | $9.62 | 100 |
| 10/9/2026 | $9.62 | $9.62 | $9.62 | $9.62 | 142 |
| 10/8/2026 | $9.56 | $9.58 | $9.54 | $9.54 | 4,639 |
| 10/7/2026 | $9.60 | $9.63 | $9.60 | $9.62 | 2,025 |
| 10/6/2026 | $9.61 | $9.61 | $9.61 | $9.61 | 600 |
| 10/5/2026 | $8.61 | $9.60 | $8.61 | $9.60 | 1,000 |
| 10/2/2026 | $9.62 | $9.65 | $9.59 | $9.59 | 2,300 |
| 10/1/2026 | $9.63 | $9.68 | $9.62 | $9.67 | 2,215 |
| 9/30/2026 | $9.70 | $9.70 | $9.70 | $9.70 | 101 |
| 9/29/2026 | $9.65 | $9.65 | $9.65 | $9.65 | 2,267 |
| 9/28/2026 | $9.50 | $9.53 | $9.50 | $9.51 | 3,300 |
| 9/25/2026 | $9.52 | $9.52 | $9.52 | $9.52 | 800 |
| 9/24/2026 | $9.79 | $9.79 | $9.79 | $9.79 | 2,300 |
| 9/23/2026 | $9.87 | $9.87 | $9.80 | $9.80 | 505 |
| 9/22/2026 | $10.01 | $10.01 | $10.01 | $10.01 | 200 |
| 9/21/2026 | $9.93 | $10.01 | $9.93 | $10.01 | 4,700 |
| 9/18/2026 | $10.05 | $10.05 | $10.05 | $10.05 | 1,409 |
| 9/17/2026 | $10.04 | $10.04 | $9.98 | $9.98 | 1,600 |
| 9/16/2026 | $10.05 | $10.05 | $9.92 | $9.92 | 3,100 |
| 9/15/2026 | $10.02 | $10.02 | $10.02 | $10.02 | 240 |
| 9/14/2026 | $10.46 | $10.46 | $10.02 | $10.02 | 2,440 |
| 9/11/2026 | $10.35 | $10.35 | $10.35 | $10.35 | 2,330 |
| 9/10/2026 | $10.41 | $10.41 | $10.41 | $10.41 | 3 |
| 9/9/2026 | $10.67 | $10.67 | $10.41 | $10.41 | 4,100 |
| 9/8/2026 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 9/4/2026 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 9/3/2026 | $10.23 | $10.23 | $10.23 | $10.23 | 4,027 |
| 9/2/2026 | $10.31 | $10.31 | $10.31 | $10.31 | 100 |
| 9/1/2026 | $10.28 | $10.31 | $10.28 | $10.31 | 3,011 |
| 8/31/2026 | $10.33 | $10.33 | $10.33 | $10.33 | 5,617 |
| 8/28/2026 | $10.47 | $10.47 | $10.47 | $10.47 | 800 |
| 8/27/2026 | $10.64 | $10.64 | $10.64 | $10.64 | 603 |
| 8/26/2026 | $10.63 | $10.63 | $10.63 | $10.63 | 710 |
| 8/25/2026 | $10.83 | $10.83 | $10.83 | $10.83 | 4,808 |
| 8/24/2026 | $10.54 | $10.54 | $10.54 | $10.54 | 4,407 |
| 8/21/2026 | $10.76 | $10.76 | $10.69 | $10.69 | 4,506 |
| 8/20/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 1,900 |
| 8/19/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 92 |
| 8/18/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 850 |
| 8/17/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 850 |
| 8/14/2026 | $10.75 | $10.75 | $10.75 | $10.75 | 850 |
| 8/13/2026 | $10.82 | $10.82 | $10.75 | $10.75 | 1,615 |
| 8/12/2026 | $10.83 | $10.84 | $10.83 | $10.84 | 3,800 |
| 8/11/2026 | $11.00 | $11.00 | $11.00 | $11.00 | 1,400 |
| 8/10/2026 | $10.88 | $10.88 | $10.88 | $10.88 | 1,000 |
| 8/7/2026 | $10.92 | $10.92 | $10.88 | $10.88 | 5,241 |
| 8/6/2026 | $11.08 | $11.08 | $11.08 | $11.08 | 1,625 |
| 8/5/2026 | $11.00 | $11.00 | $10.82 | $10.82 | 2,210 |
| 8/4/2026 | $10.74 | $10.74 | $10.74 | $10.74 | 1,800 |
| 8/3/2026 | $10.79 | $10.79 | $10.79 | $10.79 | 1,300 |
| 7/31/2026 | $10.79 | $11.00 | $10.79 | $10.79 | 7,923 |
| 7/30/2026 | $10.95 | $10.96 | $10.95 | $10.96 | 32,545 |
| 7/29/2026 | $11.19 | $11.29 | $11.19 | $11.29 | 3,401 |
| 7/28/2026 | $11.30 | $11.30 | $11.30 | $11.30 | 3,803 |
| 7/27/2026 | $10.95 | $10.95 | $10.95 | $10.95 | 450 |
| 7/24/2026 | $10.95 | $10.95 | $10.95 | $10.95 | 450 |
| 7/23/2026 | $10.95 | $10.95 | $10.95 | $10.95 | 8,100 |
| 7/22/2026 | $11.02 | $11.02 | $11.02 | $11.02 | 450 |
| 7/21/2026 | $11.03 | $11.03 | $11.02 | $11.02 | 4,700 |
| 7/20/2026 | $11.03 | $11.03 | $11.03 | $11.03 | 450 |
| 7/17/2026 | $11.03 | $11.03 | $11.03 | $11.03 | 3,200 |
| 7/16/2026 | $10.95 | $10.95 | $10.95 | $10.95 | 5,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
