FRA:R2V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	4.12	4.18	4.10	4.18	4.18	0.92%	-
Jun 25, 2026	4.20	4.26	4.14	4.14	4.14	-2.17%	50
Jun 24, 2026	4.19	4.28	4.19	4.23	4.23	0.38%	-
Jun 23, 2026	4.21	4.26	4.21	4.22	4.22	1.09%	-
Jun 22, 2026	4.54	4.54	4.27	4.33	4.17	-2.57%	300
Jun 19, 2026	4.46	4.46	4.44	4.44	4.28	-0.27%	-
Jun 18, 2026	4.43	4.49	4.43	4.46	4.29	0.45%	-
Jun 17, 2026	4.50	4.54	4.44	4.44	4.27	-2.08%	-
Jun 16, 2026	4.47	4.56	4.47	4.53	4.36	1.03%	-
Jun 15, 2026	4.61	4.61	4.48	4.48	4.32	-0.93%	100
Jun 12, 2026	4.44	4.54	4.44	4.53	4.36	1.21%	-
Jun 11, 2026	4.40	4.47	4.40	4.47	4.31	1.27%	-
Jun 10, 2026	4.44	4.47	4.42	4.42	4.25	-1.16%	-
Jun 9, 2026	4.40	4.49	4.40	4.47	4.30	1.45%	-
Jun 8, 2026	4.56	4.57	4.40	4.40	4.24	-4.18%	-
Jun 5, 2026	4.55	4.60	4.55	4.60	4.43	1.41%	-
Jun 4, 2026	4.46	4.56	4.46	4.53	4.37	1.12%	430
Jun 3, 2026	4.57	4.57	4.48	4.48	4.32	-2.31%	-
Jun 2, 2026	4.51	4.60	4.51	4.59	4.42	0.88%	-
Jun 1, 2026	4.60	4.61	4.55	4.55	4.38	-1.52%	-
May 29, 2026	4.56	4.64	4.56	4.62	4.45	0.43%	-
May 28, 2026	4.56	4.61	4.56	4.60	4.43	0.57%	-
May 27, 2026	4.48	4.57	4.48	4.57	4.40	0.75%	-
May 26, 2026	4.53	4.54	4.51	4.54	4.37	0.04%	-
May 25, 2026	4.53	4.54	4.53	4.54	4.37	-0.04%	-
May 22, 2026	4.52	4.56	4.51	4.54	4.37	-0.48%	-
May 21, 2026	4.50	4.56	4.50	4.56	4.39	0.13%	-
May 20, 2026	4.47	4.55	4.47	4.55	4.39	1.29%	-
May 19, 2026	4.46	4.51	4.46	4.50	4.33	0.04%	-
May 18, 2026	4.38	4.58	4.38	4.49	4.33	0.58%	-
May 15, 2026	4.46	4.48	4.46	4.47	4.30	-1.67%	600
May 14, 2026	4.45	4.59	4.45	4.54	4.38	1.97%	-
May 13, 2026	4.49	4.50	4.46	4.46	4.29	-1.42%	-
May 12, 2026	4.50	4.61	4.49	4.52	4.35	0.13%	300
May 11, 2026	4.68	4.68	4.51	4.51	4.35	-4.49%	-
May 8, 2026	4.71	4.74	4.71	4.73	4.55	-	-
May 7, 2026	4.69	4.73	4.67	4.73	4.55	0.30%	600
May 6, 2026	4.71	4.78	4.67	4.71	4.54	-1.01%	-
May 5, 2026	4.75	4.79	4.75	4.76	4.58	-0.54%	-
May 4, 2026	4.84	4.94	4.79	4.79	4.61	1.27%	40
Apr 30, 2026	4.70	4.96	4.70	4.73	4.55	-1.58%	-
Apr 29, 2026	4.88	4.89	4.79	4.80	4.63	-1.84%	-
Apr 28, 2026	4.88	4.92	4.86	4.89	4.71	0.29%	-
Apr 27, 2026	4.82	4.92	4.82	4.88	4.70	0.33%	5
Apr 24, 2026	4.83	4.89	4.83	4.86	4.68	-1.06%	-
Apr 23, 2026	4.91	4.91	4.91	4.91	4.73	0.29%	-
Apr 22, 2026	4.90	4.90	4.90	4.90	4.72	-2.49%	-
Apr 21, 2026	5.03	5.03	5.03	5.03	4.84	0.10%	-
Apr 20, 2026	5.02	5.02	5.02	5.02	4.84	0.64%	-
Apr 17, 2026	4.99	4.99	4.99	4.99	4.80	-2.10%	-