RAM Stock Prices

Data as of Oct 28, 2026

Last

10.49

Change

+1.29

Open

10.04

Previous

9.20

High

10.51

Low

9.87

Bid

-

Ask

-

Volume

18,143,355

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.182

Hist Vol

1.516

Opt Volume

15,819

Open Int

139,100

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	10.04	10.51	9.87	10.49	+1.29	18,143,355	15,819	1.182	1.516
Oct 27, 2026	8.90	9.29	8.77	9.20	+0.75	9,694,022	7,644	1.254	1.505
Oct 26, 2026	8.22	8.69	8.09	8.45	+0.43	10,212,009	7,552	1.376	1.505
Oct 23, 2026	7.90	8.26	7.87	8.02	+0.42	10,860,237	5,419	1.291	1.510
Oct 22, 2026	8.07	8.41	7.45	7.60	-1.23	21,954,905	10,781	1.361	1.515
Oct 21, 2026	9.01	9.09	8.45	8.83	+0.48	10,529,328	6,887	1.233	1.505
Oct 20, 2026	8.00	8.61	7.95	8.35	-0.17	10,034,642	4,993	1.258	1.509
Oct 19, 2026	8.72	8.90	8.47	8.52	+0.58	12,961,470	13,322	1.322	1.519
Oct 16, 2026	8.58	8.58	7.89	7.94	-1.07	14,096,411	10,192	1.245	1.521
Oct 15, 2026	8.06	9.02	7.86	9.01	-0.29	20,309,805	22,518	1.207	1.517
Oct 14, 2026	9.68	9.99	9.28	9.30	-1.07	13,117,779	11,405	1.119	1.532
Oct 13, 2026	9.80	10.39	9.78	10.37	-0.76	12,482,539	13,970	1.039	1.532
Oct 12, 2026	11.59	11.59	11.00	11.13	-1.04	8,576,179	14,010	1.067	1.538
Oct 9, 2026	12.50	12.54	12.02	12.17	+0.04	5,559,069	8,173	0.945	1.541
Oct 8, 2026	12.96	13.07	11.89	12.13	-1.36	10,948,719	24,435	1.008	1.551
Oct 7, 2026	12.68	13.62	12.46	13.49	+0.24	9,101,809	5,135	0.955	1.551
Oct 6, 2026	13.85	14.07	13.25	13.25	-0.99	8,416,363	9,681	0.933	1.561
Oct 5, 2026	14.25	14.45	14.14	14.24	-0.07	5,061,164	3,676	0.975	1.568
Oct 2, 2026	14.66	14.67	14.01	14.31	+0.00	10,258,039	4,768	0.997	1.579
Oct 1, 2026	13.86	14.49	13.24	14.45	+0.71	10,490,822	24,571	1.079	1.583
Sep 30, 2026	14.04	14.18	13.57	13.74	-0.44	6,131,454	4,922	1.172	1.591
Sep 29, 2026	14.22	14.32	13.76	14.18	+0.71	6,254,821	3,711	1.170	1.602
Sep 28, 2026	13.74	13.97	12.77	13.46	-1.01	8,926,878	8,736	1.164	1.610
Sep 25, 2026	14.50	14.70	14.08	14.47	+0.51	5,949,362	3,607	1.150	1.617
Sep 24, 2026	14.03	14.27	13.69	13.96	-0.51	7,165,382	2,223	1.182	1.627
Sep 23, 2026	15.15	15.23	14.34	14.47	-0.88	7,827,813	3,231	1.187	1.639
Sep 22, 2026	14.00	15.44	13.98	15.35	+0.95	12,217,005	8,720	1.209	1.649
Sep 21, 2026	14.34	14.56	13.99	14.40	+0.90	10,334,490	7,604	1.165	1.656
Sep 18, 2026	12.80	13.55	12.76	13.50	+0.78	7,479,821	12,690	1.123	1.663
Sep 17, 2026	12.34	12.87	12.34	12.72	+1.03	6,610,872	5,758	1.174	1.671
Sep 16, 2026	12.16	12.22	11.46	11.69	+0.15	9,050,849	4,926	1.203	1.674
Sep 15, 2026	11.90	11.96	11.35	11.54	+0.01	5,699,118	3,347	1.211	1.688
Sep 14, 2026	11.41	11.90	11.25	11.53	-1.89	12,294,918	10,701	1.252	1.703
Sep 11, 2026	13.87	13.87	13.22	13.42	+0.24	8,717,146	5,024	1.092	1.691
Sep 10, 2026	13.68	13.82	13.05	13.18	-1.46	9,247,175	5,320	1.271	1.706
Sep 9, 2026	14.30	15.14	14.27	14.64	+0.27	9,291,847	9,429	1.265	1.709
Sep 8, 2026	14.72	14.90	14.27	14.37	+0.00	10,278,481	8,730	1.306	1.724
Sep 4, 2026	12.57	13.84	12.52	13.82	+1.58	12,003,416	14,267	1.180	1.741
Sep 3, 2026	12.06	12.30	11.46	12.24	-0.06	8,430,546	6,213	1.058	1.734
Sep 2, 2026	12.00	12.39	11.84	12.31	+0.45	5,385,717	4,484	1.051	1.751
Sep 1, 2026	12.01	12.57	11.61	11.86	-0.77	8,050,843	7,881	1.111	1.766
Aug 31, 2026	12.30	12.69	12.17	12.63	+0.43	6,205,136	5,529	1.060	1.781
Aug 28, 2026	12.21	12.73	12.03	12.20	-0.43	8,271,255	3,669	1.092	1.797
Aug 27, 2026	13.13	13.18	12.08	12.63	+0.20	15,915,967	12,202	1.199	1.816
Aug 26, 2026	12.20	12.60	12.17	12.43	+0.03	7,032,141	2,184	1.291	1.835
Aug 25, 2026	12.31	12.59	11.96	12.40	+0.83	8,338,842	8,652	1.352	1.856
Aug 24, 2026	12.16	12.19	11.05	11.57	-1.58	15,063,006	9,600	1.325	1.867
Aug 21, 2026	13.54	13.64	13.00	13.15	+0.07	11,604,590	12,507	1.259	1.868
Aug 20, 2026	12.56	13.16	12.36	13.08	+1.01	17,513,697	10,505	1.396	1.891
Aug 19, 2026	12.85	12.90	11.70	12.07	+0.00	23,539,044	12,669	1.370	1.900
Aug 18, 2026	12.85	13.23	11.88	12.07	-2.52	18,835,244	16,194	1.429	1.925
Aug 17, 2026	14.33	15.36	14.27	14.59	+1.39	18,195,852	24,277	1.420	1.895
Aug 14, 2026	13.55	13.87	12.84	13.20	+0.18	17,249,789	9,979	1.235	1.898
Aug 13, 2026	11.98	13.58	11.82	13.02	+0.94	20,731,620	14,878	1.395	1.924
Aug 12, 2026	12.03	12.26	11.70	12.08	+1.55	17,357,131	11,008	1.407	1.936
Aug 11, 2026	10.53	10.73	10.28	10.53	+0.55	7,180,052	3,718	1.409	1.918
Aug 10, 2026	9.97	10.53	9.81	9.98	-0.40	6,590,313	4,842	1.531	1.936
Aug 7, 2026	10.96	11.00	9.63	10.38	-0.34	13,760,820	10,054	1.449	1.966
Aug 6, 2026	9.94	11.45	9.60	10.72	-1.01	12,393,702	5,924	1.705	1.999
Aug 5, 2026	11.65	12.53	11.58	11.73	-0.57	9,323,143	4,633	1.840	2.023
Aug 4, 2026	11.74	12.52	11.66	12.30	+1.59	12,929,364	8,865	2.020	2.057
Aug 3, 2026	9.84	10.91	9.31	10.71	+0.27	13,458,785	6,195	1.996	2.036
Jul 31, 2026	12.32	12.61	10.37	10.44	-0.69	22,921,052	6,712	2.013	2.069
Jul 30, 2026	9.66	11.21	9.63	11.13	+2.73	19,092,603	7,220	1.996	2.107
Jul 29, 2026	9.66	10.02	8.29	8.40	-1.21	22,901,313	17,087	2.110	1.896
Jul 28, 2026	9.87	10.14	8.91	9.61	-2.10	13,846,792	13,529	2.081	1.909

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.