FRA:RLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.97	39.77	38.97	39.00	39.00	-2.99%	110
Jun 1, 2026	40.74	40.74	40.20	40.20	40.20	-0.32%	-
May 29, 2026	42.17	43.32	40.33	40.33	40.33	-6.75%	327
May 28, 2026	43.13	43.25	42.53	43.25	43.25	-2.57%	2
May 27, 2026	45.39	45.39	44.39	44.39	44.39	-2.16%	-
May 26, 2026	45.70	45.70	45.37	45.37	45.37	-1.39%	-
May 25, 2026	46.01	46.01	46.01	46.01	46.01	1.14%	6
May 22, 2026	45.42	45.49	45.42	45.49	45.49	0.91%	-
May 21, 2026	45.45	45.45	45.08	45.08	45.08	-1.18%	-
May 20, 2026	45.96	45.96	45.62	45.62	45.62	-1.43%	-
May 19, 2026	46.48	47.83	46.28	46.28	46.28	-1.97%	100
May 18, 2026	45.24	47.21	45.24	47.21	47.21	3.21%	218
May 15, 2026	45.38	45.74	45.38	45.74	45.74	1.92%	-
May 14, 2026	44.88	44.88	44.88	44.88	44.88	0.67%	-
May 13, 2026	44.82	44.82	44.58	44.58	44.58	-0.13%	-
May 12, 2026	44.71	44.71	44.64	44.64	44.64	-0.09%	-
May 11, 2026	45.20	45.20	44.68	44.68	44.68	-2.54%	-
May 8, 2026	46.05	46.05	46.00	46.00	45.84	0.68%	32
May 7, 2026	45.84	45.84	45.69	45.69	45.54	-0.67%	-
May 6, 2026	45.87	47.06	45.87	46.00	45.84	1.81%	502
May 5, 2026	46.09	46.09	45.18	45.18	45.03	-1.72%	-
May 4, 2026	46.59	46.59	45.97	45.97	45.82	-1.90%	-
Apr 30, 2026	47.01	48.30	46.86	46.86	46.70	-0.30%	106
Apr 29, 2026	47.39	47.39	47.00	47.00	46.84	-0.93%	-
Apr 28, 2026	47.44	48.60	47.44	47.44	47.28	-1.02%	80
Apr 27, 2026	47.30	47.93	47.30	47.93	47.77	0.84%	-
Apr 24, 2026	48.38	48.65	47.40	47.53	47.37	0.06%	1,460
Apr 23, 2026	46.67	47.50	46.67	47.50	47.34	2.66%	-
Apr 22, 2026	45.77	46.27	45.77	46.27	46.11	0.43%	-
Apr 21, 2026	46.51	46.51	46.07	46.07	45.91	0.11%	-
Apr 20, 2026	46.08	46.08	46.02	46.02	45.86	0.26%	-
Apr 17, 2026	45.35	45.90	45.35	45.90	45.75	0.35%	-
Apr 16, 2026	45.76	45.76	45.74	45.74	45.59	0.64%	-
Apr 15, 2026	46.20	46.20	45.45	45.45	45.30	-1.62%	100
Apr 14, 2026	46.20	46.20	46.20	46.20	46.04	1.25%	-
Apr 13, 2026	45.76	45.76	45.63	45.63	45.48	-1.68%	-
Apr 10, 2026	47.36	47.36	46.41	46.41	46.25	0.76%	-
Apr 9, 2026	46.56	46.56	46.06	46.06	45.90	0.11%	-
Apr 8, 2026	45.69	46.01	45.69	46.01	45.85	-0.32%	-
Apr 7, 2026	46.59	46.59	46.16	46.16	46.00	0.92%	-
Apr 2, 2026	45.74	45.74	45.74	45.74	45.59	0.33%	-
Apr 1, 2026	45.34	45.67	45.34	45.59	45.44	0.11%	40
Mar 31, 2026	47.96	48.02	45.54	45.54	45.39	0.31%	50
Mar 30, 2026	44.72	45.40	44.72	45.40	45.25	-0.83%	-
Mar 27, 2026	45.78	45.78	45.78	45.78	45.63	-0.20%	-
Mar 26, 2026	45.87	45.87	45.87	45.87	45.72	-0.02%	-
Mar 25, 2026	45.88	45.88	45.88	45.88	45.73	0.35%	-
Mar 24, 2026	45.72	45.72	45.72	45.72	45.57	-1.25%	-
Mar 23, 2026	45.07	47.29	44.89	46.30	46.14	1.54%	509
Mar 20, 2026	46.62	46.62	45.60	45.60	45.45	-2.02%	93