Historical Prices for Ram Holdings Ltd (RAMR)

Symbol:

Historical Data for RAM Holdings Ltd. (RAMR)

After Hours: $ 1.60

0.18 (+12.68%)

Volume: 500

4:20 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	1.65	1.69	1.37	1.42	180,736	-0.32	-18.39%
10/3/08	1.76	2.10	1.74	1.74	110,916	-0.07	-3.87%
10/2/08	1.78	1.9099	1.71	1.81	51,365	-0.03	-1.63%
10/1/08	1.70	1.98	1.70	1.84	98,654	0.16	9.52%
9/30/08	1.71	1.82	1.66	1.68	109,095	-0.02	-1.18%
9/29/08	2.06	2.2899	1.65	1.70	272,026	-0.34	-16.67%
9/26/08	1.66	2.25	1.65	2.04	263,314	0.055	2.77%
9/25/08	1.63	2.19	1.55	1.985	637,580	0.125	6.72%
9/24/08	1.8501	1.9599	1.65	1.86	248,393	0.14	8.14%
9/23/08	1.74	1.90	1.57	1.72	154,307	-0.02	-1.15%
9/22/08	2.00	2.00	1.70	1.74	150,752	0.12	7.41%
9/19/08	2.44	2.50	1.62	1.62	496,594	-0.29	-15.18%
9/18/08	1.42	2.00	1.36	1.91	493,778	0.54	39.42%
9/17/08	1.64	1.85	1.21	1.37	374,933	-0.24	-14.91%
9/16/08	1.91	1.91	1.50	1.61	399,490	-0.38	-19.10%
9/15/08	2.01	2.09	1.87	1.99	258,412	-0.14	-6.57%
9/12/08	2.12	2.30	2.10	2.13	325,822	-0.05	-2.29%
9/11/08	2.03	2.19	1.88	2.18	384,559	0.09	4.31%
9/10/08	2.38	2.468	2.02	2.09	536,271	-0.23	-9.91%
9/9/08	2.84	3.10	2.25	2.32	1,438,982	-0.43	-15.64%
9/8/08	3.09	3.09	2.33	2.75	1,815,981	0.53	23.87%
9/5/08	2.66	3.22	2.13	2.22	2,879,355	-0.49	-18.08%
9/4/08	2.00	2.87	1.90	2.71	2,412,622	0.70	34.83%
9/3/08	1.71	2.08	1.70	2.01	953,324	0.26	14.86%
9/2/08	1.78	1.85	1.72	1.75	103,173	-0.02	-1.13%
8/29/08	1.85	1.88	1.77	1.77	121,626	-0.05	-2.75%
8/28/08	1.59	1.8699	1.58	1.82	157,253	0.24	15.19%
8/27/08	1.49	1.64	1.49	1.58	71,894	-0.02	-1.25%
8/26/08	1.50	1.67	1.50	1.60	86,015	0.02	1.27%
8/25/08	1.55	1.64	1.52	1.58	96,627	-0.04	-2.47%
8/22/08	1.52	1.67	1.51	1.62	84,131	0.10	6.58%
8/21/08	1.51	1.60	1.49	1.52	189,325	0.02	1.33%
8/20/08	1.75	1.77	1.45	1.50	154,645	-0.20	-11.76%
8/19/08	1.88	1.99	1.67	1.70	110,534	-0.24	-12.37%
8/18/08	2.08	2.10	1.8636	1.94	176,845	-0.09	-4.43%
8/15/08	1.93	2.20	1.92	2.03	751,273	0.28	16.00%
8/14/08	1.87	1.9699	1.69	1.75	173,586	-0.16	-8.38%
8/13/08	2.19	2.19	1.84	1.91	52,704	-0.26	-11.98%
8/12/08	2.09	2.20	2.08	2.17	44,949	0.08	3.83%
8/11/08	2.16	2.21	2.09	2.09	33,140	-0.12	-5.43%
8/8/08	2.10	2.24	2.10	2.21	44,748	0.06	2.79%
8/7/08	2.27	2.27	1.96	2.15	104,336	-0.12	-5.29%
8/6/08	2.18	2.34	2.18	2.27	134,968	0.13	6.07%
8/5/08	2.06	2.16	1.89	2.14	118,138	0.04	1.90%
8/4/08	2.10	2.15	1.97	2.10	236,525	-0.05	-2.33%
8/1/08	1.73	2.30	1.73	2.15	438,242	0.49	29.52%
7/31/08	1.64	1.73	1.6101	1.66	84,799	0.02	1.22%
7/30/08	1.39	1.65	1.37	1.64	208,447	0.38	30.16%
7/29/08	1.03	1.38	1.03	1.26	248,212	0.33	35.48%
7/28/08	1.00	1.00	0.89	0.93	26,179	-0.05	-5.10%
7/25/08	0.91	1.008	0.90	0.98	14,475	0.05	5.38%
7/24/08	1.03	1.0364	0.93	0.93	79,254	-0.06	-6.06%
7/23/08	1.08	1.08	0.99	0.99	25,768	-0.05	-4.81%
7/22/08	1.06	1.07	1.04	1.04	4,682	-0.03	-2.80%
7/21/08	1.09	1.10	1.00	1.07	18,499	-0.01	-0.93%
7/18/08	1.04	1.11	1.04	1.08	19,110	-0.02	-1.82%
7/17/08	1.07	1.18	0.96	1.10	21,026	0.05	4.76%
7/16/08	0.892	1.19	0.892	1.05	21,432	0.14	15.38%
7/15/08	0.98	1.25	0.9001	0.91	80,687	-0.05	-5.21%
7/14/08	1.17	1.05	0.94	0.96	24,550	-0.06	-5.88%
7/11/08	1.17	1.17	1.00	1.02	42,440	-0.16	-13.56%
7/10/08	1.19	1.30	1.15	1.18	60,469	-0.03	-2.48%
7/9/08	1.28	1.28	1.17	1.21	21,244	-0.05	-3.97%
7/8/08	1.07	1.34	1.024	1.26	112,877	0.20	18.87%