Fabrica de Scule Rasnov Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	14.00	14.00	14.00	14.00	14.00	1.45%	110
Aug 19, 2026	13.80	13.80	13.80	13.80	13.80	-	90
Aug 17, 2026	12.50	13.80	12.50	13.80	13.80	15.00%	216
Aug 13, 2026	15.30	15.30	12.00	12.00	12.00	-11.11%	14
Aug 10, 2026	14.20	14.20	13.50	13.50	13.50	17.39%	360
Aug 7, 2026	11.50	15.50	11.50	11.50	11.50	-29.45%	139
Aug 6, 2026	9.75	16.80	9.75	16.30	16.30	24.43%	22
Aug 5, 2026	9.75	13.10	9.75	13.10	13.10	29.70%	4
Jul 28, 2026	10.10	10.10	10.10	10.10	10.10	-27.34%	40
Jul 17, 2026	13.90	13.90	13.90	13.90	13.90	-	39
Jul 16, 2026	13.90	13.90	13.90	13.90	13.90	-	2
Jul 13, 2026	13.90	13.90	13.90	13.90	13.90	6.92%	1
Jun 23, 2026	12.30	13.00	12.30	13.00	13.00	7.26%	216
Jun 17, 2026	12.30	12.30	12.30	12.30	12.12	2.50%	8
Jun 11, 2026	11.90	12.00	11.90	12.00	11.82	-13.67%	180
Jun 5, 2026	10.50	13.90	10.50	13.90	13.70	-	14
Jun 2, 2026	10.50	13.90	10.50	13.90	13.70	-4.14%	38
May 29, 2026	11.00	14.70	11.00	14.50	14.29	-1.36%	101
May 22, 2026	14.70	14.70	14.70	14.70	14.48	-0.68%	1
May 11, 2026	11.00	14.80	11.00	14.80	14.58	-	2
May 4, 2026	14.80	14.80	14.80	14.80	14.58	-0.67%	6
Apr 29, 2026	14.90	14.90	14.90	14.90	14.68	-	5
Apr 27, 2026	10.80	14.90	10.80	14.90	14.68	7.19%	41
Apr 17, 2026	13.80	13.90	13.80	13.90	13.70	-5.44%	100
Apr 16, 2026	14.70	14.70	14.70	14.70	14.48	-	3
Apr 15, 2026	14.70	14.70	14.70	14.70	14.48	0.68%	4
Apr 14, 2026	14.60	14.60	14.60	14.60	14.39	-5.19%	71
Apr 8, 2026	15.40	15.40	15.40	15.40	15.17	14.07%	17
Apr 6, 2026	11.50	13.50	11.50	13.50	13.30	-10.00%	312
Apr 2, 2026	15.00	15.00	15.00	15.00	14.78	-5.66%	100
Apr 1, 2026	15.90	15.90	15.90	15.90	15.67	-1.85%	20
Mar 31, 2026	12.60	16.20	12.60	16.20	15.96	29.60%	225
Mar 30, 2026	12.40	12.50	12.40	12.50	12.32	-3.10%	366
Mar 23, 2026	11.40	12.90	11.40	12.90	12.71	17.27%	276
Mar 13, 2026	10.80	11.00	10.80	11.00	10.84	2.80%	380
Mar 9, 2026	10.70	10.70	10.70	10.70	10.54	7.00%	90