RAM (Lux) Sys Glbl Mkt Netrl Eq PI USD (0P00019M1U)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 Sept 2023 - 22 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
| 18 Sept 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
| 17 Sept 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
| 16 Sept 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| 13 Sept 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 12 Sept 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 11 Sept 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| 10 Sept 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
| 09 Sept 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| 06 Sept 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
| 05 Sept 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
| 04 Sept 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 03 Sept 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
| 30 Aug 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
| 29 Aug 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
| 28 Aug 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
| 27 Aug 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
| 26 Aug 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
| 23 Aug 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
| 22 Aug 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
| 21 Aug 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
| 20 Aug 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
| 19 Aug 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
| 16 Aug 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
| 13 Aug 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
| 12 Aug 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
| 09 Aug 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
| 08 Aug 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
| 07 Aug 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
| 06 Aug 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
| 05 Aug 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
| 02 Aug 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
| 01 Aug 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 31 Jul 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
| 30 Jul 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
| 29 Jul 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 26 Jul 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
| 25 Jul 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| 24 Jul 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
| 23 Jul 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
| 22 Jul 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
| 17 Jul 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
| 16 Jul 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 15 Jul 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
| 12 Jul 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
| 11 Jul 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
| 10 Jul 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
| 09 Jul 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
| 08 Jul 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
| 05 Jul 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
| 03 Jul 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
| 02 Jul 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 01 Jul 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
| 28 Jun 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| 27 Jun 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
| 26 Jun 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| 25 Jun 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 24 Jun 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
| 21 Jun 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 20 Jun 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
| 18 Jun 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
| 17 Jun 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
| 14 Jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 13 Jun 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
| 12 Jun 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
| 11 Jun 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
| 10 Jun 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 07 Jun 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
| 06 Jun 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| 05 Jun 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
| 04 Jun 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
| 03 Jun 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 31 May 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
| 30 May 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
| 29 May 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
| 28 May 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
| 24 May 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
| 23 May 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
| 22 May 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
| 21 May 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 16 May 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
| 15 May 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
| 14 May 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
| 13 May 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| 10 May 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
| 07 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 06 May 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| 03 May 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
| 02 May 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.