FRA:RSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Mar 26, 2026	0.75	0.75	0.75	0.75	0.75	-6.87%	-
Mar 25, 2026	0.79	0.81	0.79	0.81	0.81	6.81%	20,000
Mar 24, 2026	0.74	0.76	0.74	0.76	0.76	-0.72%	25,904
Mar 23, 2026	0.71	0.76	0.71	0.76	0.76	-0.13%	70,000
Mar 20, 2026	0.78	0.78	0.76	0.76	0.76	0.86%	55,950
Mar 19, 2026	0.80	0.80	0.75	0.76	0.76	-12.04%	24,700
Mar 18, 2026	0.86	0.86	0.86	0.86	0.86	0.94%	-
Mar 17, 2026	0.85	0.85	0.85	0.85	0.85	4.74%	-
Mar 16, 2026	0.81	0.81	0.81	0.81	0.81	-5.74%	-
Mar 13, 2026	0.86	0.86	0.86	0.86	0.86	-0.40%	-
Mar 12, 2026	0.87	0.87	0.87	0.87	0.87	-2.48%	3,650
Mar 11, 2026	0.89	0.89	0.89	0.89	0.89	2.54%	-
Mar 10, 2026	0.85	0.87	0.85	0.87	0.87	6.91%	20,180
Mar 9, 2026	0.81	0.81	0.81	0.81	0.81	-6.52%	1,100
Mar 6, 2026	0.87	0.87	0.87	0.87	0.87	-5.76%	-
Mar 5, 2026	0.91	0.92	0.91	0.92	0.92	1.32%	812
Mar 4, 2026	0.90	0.91	0.90	0.91	0.91	-7.40%	62,106
Mar 3, 2026	0.99	0.99	0.98	0.98	0.98	-0.20%	5,292
Mar 2, 2026	0.98	0.98	0.97	0.98	0.98	10.65%	25,500
Feb 27, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Feb 26, 2026	0.89	0.89	0.89	0.89	0.89	3.02%	1,000
Feb 25, 2026	0.88	0.88	0.86	0.86	0.86	3.80%	30,700
Feb 24, 2026	0.82	0.83	0.82	0.83	0.83	-2.58%	6,000
Feb 23, 2026	0.86	0.86	0.85	0.85	0.85	0.83%	10,889
Feb 20, 2026	0.85	0.85	0.85	0.85	0.85	-0.53%	-
Feb 19, 2026	0.85	0.85	0.85	0.85	0.85	-2.02%	-
Feb 18, 2026	0.84	0.87	0.84	0.87	0.87	3.03%	2,000
Feb 17, 2026	0.85	0.85	0.84	0.84	0.84	-1.46%	5,000
Feb 16, 2026	0.85	0.85	0.85	0.85	0.85	1.49%	-
Feb 13, 2026	0.84	0.87	0.84	0.84	0.84	-2.94%	101,865
Feb 12, 2026	0.86	0.87	0.86	0.87	0.87	3.34%	1,000
Feb 11, 2026	0.84	0.85	0.84	0.84	0.84	1.15%	6,981
Feb 10, 2026	0.83	0.85	0.83	0.83	0.83	-1.19%	5,986
Feb 9, 2026	0.83	0.84	0.83	0.84	0.84	13.68%	10,000
Feb 6, 2026	0.74	0.74	0.74	0.74	0.74	-3.40%	1,500
Feb 5, 2026	0.76	0.76	0.76	0.76	0.76	-0.52%	-
Feb 4, 2026	0.79	0.79	0.77	0.77	0.77	-0.97%	18,000
Feb 3, 2026	0.78	0.79	0.78	0.78	0.78	4.37%	6,135
Feb 2, 2026	0.74	0.74	0.73	0.74	0.74	-2.30%	31,178
Jan 30, 2026	0.79	0.79	0.76	0.76	0.76	-10.68%	34,155
Jan 29, 2026	0.85	0.85	0.85	0.85	0.85	1.97%	-
Jan 28, 2026	0.84	0.84	0.84	0.84	0.84	2.26%	-
Jan 27, 2026	0.82	0.82	0.82	0.82	0.82	2.12%	44,000
Jan 26, 2026	0.80	0.80	0.80	0.80	0.80	3.09%	132,000
Jan 23, 2026	0.79	0.79	0.78	0.78	0.78	3.54%	48,194
Jan 22, 2026	0.75	0.75	0.73	0.75	0.75	-0.86%	48,800
Jan 21, 2026	0.76	0.76	0.76	0.76	0.76	2.16%	-
Jan 20, 2026	0.75	0.75	0.74	0.74	0.74	-2.82%	21,700
Jan 19, 2026	0.75	0.76	0.75	0.76	0.76	3.68%	42