FRA:RDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.98	31.98	30.80	30.82	30.82	-3.63%	658
Mar 26, 2026	32.28	32.78	31.36	31.98	31.98	-1.96%	1,175
Mar 25, 2026	32.14	33.72	32.14	32.62	32.62	0.74%	709
Mar 24, 2026	32.32	32.56	31.54	32.38	32.38	-0.61%	717
Mar 23, 2026	32.82	33.08	30.88	32.58	32.58	-2.98%	21,854
Mar 20, 2026	34.60	35.20	33.50	33.58	33.58	-3.56%	2,649
Mar 19, 2026	37.28	37.28	34.16	34.82	34.82	-6.90%	1,231
Mar 18, 2026	40.80	41.18	37.40	37.40	37.40	-8.56%	6,522
Mar 17, 2026	39.18	40.92	39.10	40.90	40.90	3.54%	419
Mar 16, 2026	40.06	40.06	39.40	39.50	39.50	-2.18%	3,182
Mar 13, 2026	41.88	41.88	40.00	40.38	40.38	-3.63%	437
Mar 12, 2026	41.24	41.90	40.40	41.90	41.90	1.06%	2,801
Mar 11, 2026	42.08	42.26	41.36	41.46	41.46	-2.03%	798
Mar 10, 2026	42.58	42.80	41.56	42.32	42.32	-0.24%	828
Mar 9, 2026	42.00	42.42	39.50	42.42	42.42	0.52%	18,206
Mar 6, 2026	44.52	45.30	42.20	42.20	42.20	-5.00%	6,740
Mar 5, 2026	46.96	47.22	44.30	44.42	44.42	-4.84%	3,047
Mar 4, 2026	54.85	55.10	46.14	46.68	46.68	-20.88%	16,418
Mar 3, 2026	58.80	59.45	58.05	59.00	59.00	-0.59%	478
Mar 2, 2026	60.10	60.15	58.00	59.35	59.35	-3.02%	661
Feb 27, 2026	60.85	61.30	59.80	61.20	61.20	-	628
Feb 26, 2026	60.10	61.20	59.90	61.20	61.20	2.00%	235
Feb 25, 2026	61.60	61.60	59.45	60.00	60.00	-2.68%	788
Feb 24, 2026	65.05	65.05	61.65	61.65	61.65	-6.31%	909
Feb 23, 2026	64.15	65.80	63.50	65.80	65.80	2.25%	544
Feb 20, 2026	66.65	66.75	64.35	64.35	64.35	-3.09%	409
Feb 19, 2026	67.10	67.10	66.40	66.40	66.40	-1.19%	86
Feb 18, 2026	69.10	70.30	67.20	67.20	67.20	-3.72%	1,365
Feb 17, 2026	69.95	70.80	69.60	69.80	69.80	0.22%	486
Feb 16, 2026	68.45	69.65	67.85	69.65	69.65	3.34%	857
Feb 13, 2026	67.90	68.00	67.40	67.40	67.40	-1.39%	3,366
Feb 12, 2026	66.10	68.70	66.10	68.35	68.35	3.48%	2,762
Feb 11, 2026	66.85	66.85	64.05	66.05	66.05	-0.60%	369
Feb 10, 2026	66.20	67.20	64.70	66.45	66.45	1.30%	2,241
Feb 9, 2026	64.75	65.60	64.25	65.60	65.60	1.86%	305
Feb 6, 2026	68.20	68.50	64.40	64.40	64.40	-5.92%	2,150
Feb 5, 2026	64.20	68.70	64.20	68.45	68.45	7.29%	1,771
Feb 4, 2026	59.65	64.55	59.25	63.80	63.80	6.60%	1,307
Feb 3, 2026	60.85	60.85	59.40	59.85	59.85	-1.56%	59
Feb 2, 2026	62.15	62.15	60.80	60.80	60.80	-1.62%	177
Jan 30, 2026	59.75	64.10	59.75	61.80	61.80	3.60%	4,709
Jan 29, 2026	60.15	60.55	59.40	59.65	59.65	-1.16%	4,030
Jan 28, 2026	58.65	60.35	57.65	60.35	60.35	3.16%	1,325
Jan 27, 2026	58.90	59.50	57.70	58.50	58.50	-0.43%	2,439
Jan 26, 2026	59.45	60.15	57.95	58.75	58.75	-0.59%	945
Jan 23, 2026	60.00	60.10	57.90	59.10	59.10	-2.31%	2,026
Jan 22, 2026	59.70	61.50	59.70	60.50	60.50	1.85%	2,365
Jan 21, 2026	60.75	61.05	56.15	59.40	59.40	-2.30%	4,343
Jan 20, 2026	62.85	62.85	60.50	60.80	60.80	-3.26%	451
Jan 19, 2026	63.15	63.15	62.35	62.85	62.85	-2.93%	1,723