FRA:RIK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.52	20.52	20.52	20.52	20.52	0.39%	-
Mar 26, 2026	20.46	20.46	20.44	20.44	20.44	-0.29%	-
Mar 25, 2026	21.10	21.10	20.50	20.50	20.50	-2.38%	-
Mar 24, 2026	19.78	21.00	19.78	21.00	21.00	7.47%	-
Mar 23, 2026	18.36	19.54	18.36	19.54	19.54	5.79%	-
Mar 20, 2026	18.61	18.61	18.47	18.47	18.47	-0.65%	-
Mar 19, 2026	17.92	18.59	17.92	18.59	18.59	3.91%	-
Mar 18, 2026	18.72	18.72	17.89	17.89	17.89	-3.87%	-
Mar 17, 2026	18.26	18.61	18.26	18.61	18.61	2.03%	-
Mar 16, 2026	18.49	18.49	18.24	18.24	18.24	-0.92%	-
Mar 13, 2026	18.40	18.41	18.40	18.41	18.34	0.27%	-
Mar 12, 2026	18.44	18.44	18.36	18.36	18.29	-1.18%	-
Mar 11, 2026	18.46	18.58	18.46	18.58	18.51	0.81%	-
Mar 10, 2026	19.05	19.05	18.43	18.43	18.36	-2.28%	-
Mar 9, 2026	19.49	19.49	18.86	18.86	18.79	-4.41%	-
Mar 6, 2026	20.48	20.48	19.73	19.73	19.66	-3.09%	-
Mar 5, 2026	20.60	20.60	20.36	20.36	20.28	-0.29%	-
Mar 4, 2026	19.91	20.42	19.91	20.42	20.34	1.69%	-
Mar 3, 2026	18.74	20.08	18.74	20.08	20.00	6.98%	-
Mar 2, 2026	18.45	18.77	18.45	18.77	18.70	1.51%	-
Feb 27, 2026	19.44	19.44	18.49	18.49	18.42	-4.98%	-
Feb 26, 2026	18.72	19.46	18.72	19.46	19.39	5.47%	-
Feb 25, 2026	18.40	18.45	18.40	18.45	18.38	0.33%	-
Feb 24, 2026	18.54	18.54	18.39	18.39	18.32	-0.59%	-
Feb 23, 2026	19.35	19.35	18.50	18.50	18.43	-4.54%	-
Feb 20, 2026	19.49	19.49	19.38	19.38	19.31	-	-
Feb 19, 2026	19.33	19.38	19.33	19.38	19.31	0.31%	-
Feb 18, 2026	19.15	19.32	19.15	19.32	19.25	0.99%	-
Feb 17, 2026	18.96	19.13	18.96	19.13	19.06	1.70%	-
Feb 16, 2026	19.01	19.05	18.81	18.81	18.74	-0.95%	8
Feb 13, 2026	18.96	18.99	18.96	18.99	18.92	0.96%	-
Feb 12, 2026	19.59	19.59	18.81	18.81	18.74	-2.74%	-
Feb 11, 2026	19.78	19.78	19.34	19.34	19.27	-1.38%	-
Feb 10, 2026	19.62	19.62	19.61	19.61	19.54	0.31%	-
Feb 9, 2026	20.34	20.34	19.55	19.55	19.48	-3.22%	-
Feb 6, 2026	19.78	20.20	19.78	20.20	20.12	2.49%	-
Feb 5, 2026	20.60	20.60	19.71	19.71	19.64	-3.67%	-
Feb 4, 2026	20.14	20.46	20.14	20.46	20.38	1.79%	-
Feb 3, 2026	20.28	20.28	20.10	20.10	20.02	-0.69%	-
Feb 2, 2026	19.89	20.24	19.89	20.24	20.16	1.00%	-
Jan 30, 2026	20.34	20.34	20.04	20.04	19.96	-1.57%	-
Jan 29, 2026	19.92	20.36	19.92	20.36	20.28	2.00%	-
Jan 28, 2026	20.46	20.46	19.96	19.96	19.88	-0.80%	-
Jan 27, 2026	20.64	20.64	20.12	20.12	20.04	-1.66%	-
Jan 26, 2026	20.86	20.86	20.46	20.46	20.38	-2.20%	-
Jan 23, 2026	21.14	21.14	20.92	20.92	20.84	0.19%	-
Jan 22, 2026	21.36	21.36	20.88	20.88	20.80	-1.51%	-
Jan 21, 2026	20.52	21.20	20.52	21.20	21.12	-0.47%	-
Jan 20, 2026	21.30	21.30	21.30	21.30	21.22	0.38%	-
Jan 19, 2026	21.44	21.44	21.22	21.22	21.14	-2.21%	-