FRA:RLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	32.25	32.86	30.82	30.82	30.82	-4.32%	1,598
Aug 24, 2026	31.90	32.29	31.90	32.21	32.21	1.61%	780
Aug 21, 2026	31.11	31.70	31.11	31.70	31.70	1.60%	223
Aug 20, 2026	31.20	31.20	31.20	31.20	31.20	-2.95%	-
Aug 19, 2026	31.50	32.15	31.50	32.15	32.15	3.04%	40
Aug 18, 2026	31.20	31.20	31.20	31.20	31.20	0.26%	-
Aug 17, 2026	31.12	31.12	31.12	31.12	31.12	-2.14%	-
Aug 14, 2026	31.80	31.80	31.80	31.80	31.80	0.09%	383
Aug 13, 2026	31.80	32.78	31.77	31.77	31.77	-1.40%	383
Aug 12, 2026	32.35	32.35	32.22	32.22	32.22	-0.03%	20
Aug 11, 2026	32.23	32.23	32.23	32.23	32.23	-1.44%	225
Aug 10, 2026	32.52	32.70	32.45	32.70	32.70	3.44%	225
Aug 7, 2026	31.94	31.94	31.77	31.77	31.61	-0.72%	-
Aug 6, 2026	32.00	32.00	32.00	32.00	31.84	-2.20%	650
Aug 5, 2026	33.49	34.01	32.36	32.72	32.56	-1.12%	306
Aug 4, 2026	33.04	33.09	32.56	33.09	32.93	0.46%	100
Aug 3, 2026	32.37	33.69	32.37	32.94	32.78	0.52%	250
Jul 31, 2026	33.22	33.22	32.77	32.77	32.61	0.86%	-
Jul 30, 2026	33.61	33.61	32.49	32.49	32.33	-5.03%	-
Jul 29, 2026	34.02	34.21	34.02	34.21	34.04	-1.16%	120
Jul 28, 2026	34.21	34.61	34.21	34.61	34.44	1.08%	-
Jul 27, 2026	33.28	34.24	33.28	34.24	34.07	2.48%	-
Jul 24, 2026	33.65	33.65	33.41	33.41	33.24	3.34%	-
Jul 23, 2026	34.20	34.20	32.33	32.33	32.17	-15.52%	185
Jul 22, 2026	37.63	39.17	37.63	38.27	38.08	-2.27%	85
Jul 21, 2026	39.06	39.16	38.18	39.16	38.97	0.62%	35
Jul 20, 2026	39.09	39.29	38.30	38.92	38.73	-2.58%	1,990
Jul 17, 2026	39.15	40.33	39.15	39.95	39.75	2.15%	75
Jul 16, 2026	38.01	39.11	38.01	39.11	38.92	-0.51%	-
Jul 15, 2026	38.53	39.31	38.31	39.31	39.11	1.89%	100
Jul 14, 2026	39.11	39.11	38.58	38.58	38.39	-0.95%	-
Jul 13, 2026	38.13	38.95	38.13	38.95	38.76	0.83%	-
Jul 10, 2026	38.83	38.83	38.63	38.63	38.44	0.23%	-
Jul 9, 2026	39.04	39.04	38.54	38.54	38.35	-0.21%	-
Jul 8, 2026	37.81	38.62	37.81	38.62	38.43	1.58%	-
Jul 7, 2026	37.12	38.02	37.12	38.02	37.83	2.23%	-
Jul 6, 2026	37.29	38.83	37.19	37.19	37.01	-1.25%	265
Jul 3, 2026	37.66	37.66	37.66	37.66	37.47	1.18%	-
Jul 2, 2026	36.90	37.22	36.90	37.22	37.04	0.65%	-
Jul 1, 2026	35.82	36.98	35.82	36.98	36.80	1.76%	-
Jun 30, 2026	36.87	37.00	36.34	36.34	36.16	-2.31%	600
Jun 29, 2026	37.85	37.85	37.20	37.20	37.02	1.20%	10
Jun 26, 2026	36.76	36.76	36.76	36.76	36.58	-4.45%	-
Jun 25, 2026	39.06	39.06	38.47	38.47	38.28	-3.78%	47
Jun 24, 2026	39.01	39.98	39.01	39.98	39.78	3.82%	86
Jun 23, 2026	38.51	38.51	38.51	38.51	38.32	-4.75%	-
Jun 22, 2026	39.51	40.43	39.51	40.43	40.23	2.35%	20
Jun 19, 2026	39.21	39.98	39.21	39.50	39.30	1.13%	124
Jun 18, 2026	39.06	39.06	39.06	39.06	38.87	-2.71%	-
Jun 17, 2026	40.15	40.15	40.15	40.15	39.95	-0.20%	-