RAM ENERGY RESOURCES Historical Stock Price

Below is the stock price history for RAM ENERGY RESOURCES RAM. Data is recorded each day for the historical open, high, low, close and volume. The RAM ENERGY RESOURCES stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

RAM ENERGY RESOURCES Historical Stock Price

DateOpenHighLowCloseVolume
2012-02-08 3.46 3.88 3.32 3.78 783,450
2012-02-07 3.55 3.55 3.37 3.50 330,808
2012-02-06 3.74 3.79 3.60 3.64 155,246
2012-02-03 3.89 3.89 3.71 3.81 90,613
2012-02-02 3.71 3.82 3.67 3.81 100,590
2012-02-01 3.63 3.71 3.59 3.70 54,579
2012-01-31 3.89 3.89 3.61 3.65 78,992
2012-01-30 3.54 3.81 3.54 3.675 92,524
2012-01-27 3.29 3.71 3.27 3.71 282,596
2012-01-26 3.37 3.37 3.24 3.31 272,097
2012-01-25 3.59 3.59 3.31 3.40 144,676
2012-01-24 3.83 3.95 3.32 3.62 340,690
2012-01-23 3.92 4.07 3.90 3.90 194,155
2012-01-20 3.86 3.96 3.86 3.91 80,138
2012-01-19 4.07 4.12 3.72 3.94 260,093
2012-01-18 3.74 3.99 3.74 3.95 322,990
2012-01-17 3.36 3.79 3.36 3.72 252,864
2012-01-13 3.20 3.40 3.12 3.35 135,037
2012-01-12 3.15 3.24 3.14 3.21 46,176
2012-01-11 3.22 3.27 3.12 3.13 53,762
2012-01-10 3.27 3.33 3.19 3.25 192,191
2012-01-09 3.00 3.32 2.86 3.15 289,829
2012-01-06 3.02 3.02 2.73 2.83 168,016
2012-01-05 3.05 3.05 2.86 3.01 225,451
2012-01-04 3.15 3.27 2.99 3.02 394,191
2012-01-03 3.31 3.45 2.95 3.10 989,433
2011-12-30 2.88 3.24 2.79 3.13 852,307
2011-12-29 2.85 2.92 2.75 2.82 302,967
2011-12-28 2.68 2.91 2.56 2.81 669,476
2011-12-27 2.39 2.85 2.32 2.67 979,410

» More RAM ENERGY RESOURCES Stock Price History