FRA:RSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.84	0.84	0.84	0.84	0.84	2.76%	-
Aug 24, 2026	0.82	0.82	0.82	0.82	0.82	-1.52%	-
Aug 21, 2026	0.81	0.83	0.81	0.83	0.83	9.78%	5,000
Aug 20, 2026	0.76	0.76	0.76	0.76	0.76	8.02%	-
Aug 19, 2026	0.70	0.70	0.70	0.70	0.70	0.34%	-
Aug 18, 2026	0.70	0.70	0.70	0.70	0.70	-3.22%	-
Aug 17, 2026	0.70	0.72	0.70	0.72	0.72	7.61%	635
Aug 14, 2026	0.67	0.67	0.67	0.67	0.67	-2.04%	-
Aug 13, 2026	0.68	0.68	0.68	0.68	0.68	-5.31%	-
Aug 12, 2026	0.70	0.72	0.70	0.72	0.72	1.83%	5,950
Aug 11, 2026	0.71	0.71	0.71	0.71	0.71	4.53%	5,000
Aug 10, 2026	0.68	0.68	0.68	0.68	0.68	3.95%	-
Aug 7, 2026	0.62	0.65	0.62	0.65	0.65	5.80%	13,000
Aug 6, 2026	0.62	0.62	0.62	0.62	0.62	4.11%	-
Aug 5, 2026	0.59	0.59	0.59	0.59	0.59	4.55%	-
Aug 4, 2026	0.57	0.57	0.57	0.57	0.57	1.94%	-
Aug 3, 2026	0.56	0.56	0.56	0.56	0.56	-0.29%	-
Jul 31, 2026	0.56	0.56	0.56	0.56	0.56	3.72%	-
Jul 30, 2026	0.54	0.54	0.54	0.54	0.54	-9.12%	-
Jul 29, 2026	0.58	0.59	0.58	0.59	0.59	0.58%	4,200
Jul 28, 2026	0.59	0.59	0.59	0.59	0.59	1.80%	-
Jul 27, 2026	0.58	0.58	0.58	0.58	0.58	3.92%	-
Jul 24, 2026	0.56	0.56	0.56	0.56	0.56	-6.17%	-
Jul 23, 2026	0.60	0.60	0.59	0.59	0.59	0.71%	2,716
Jul 22, 2026	0.59	0.59	0.59	0.59	0.59	1.66%	3,900
Jul 21, 2026	0.56	0.58	0.56	0.58	0.58	5.27%	4,000
Jul 20, 2026	0.55	0.55	0.55	0.55	0.55	2.15%	-
Jul 17, 2026	0.54	0.54	0.54	0.54	0.54	-5.17%	-
Jul 16, 2026	0.57	0.57	0.57	0.57	0.57	1.94%	5,000
Jul 15, 2026	0.56	0.56	0.56	0.56	0.56	1.53%	-
Jul 14, 2026	0.55	0.55	0.55	0.55	0.55	0.96%	-
Jul 13, 2026	0.54	0.54	0.54	0.54	0.54	-4.06%	-
Jul 10, 2026	0.57	0.57	0.57	0.57	0.57	2.13%	-
Jul 9, 2026	0.53	0.56	0.53	0.56	0.56	0.91%	5,000
Jul 8, 2026	0.55	0.55	0.55	0.55	0.55	-2.69%	12,000
Jul 7, 2026	0.57	0.57	0.57	0.57	0.57	-4.78%	-
Jul 6, 2026	0.59	0.59	0.59	0.59	0.59	0.13%	-
Jul 3, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Jul 2, 2026	0.58	0.60	0.58	0.60	0.60	6.48%	7,000
Jul 1, 2026	0.55	0.56	0.55	0.56	0.56	-4.30%	5,000
Jun 30, 2026	0.57	0.59	0.57	0.59	0.59	-3.77%	23,678
Jun 29, 2026	0.61	0.61	0.61	0.61	0.61	-0.26%	-
Jun 26, 2026	0.61	0.61	0.61	0.61	0.61	1.53%	-
Jun 25, 2026	0.59	0.60	0.59	0.60	0.60	-2.90%	14,000
Jun 24, 2026	0.62	0.62	0.62	0.62	0.62	-4.32%	5,000
Jun 23, 2026	0.65	0.65	0.65	0.65	0.65	-5.37%	-
Jun 22, 2026	0.68	0.68	0.68	0.68	0.68	3.19%	-
Jun 19, 2026	0.66	0.66	0.66	0.66	0.66	-4.96%	3,000
Jun 18, 2026	0.69	0.72	0.69	0.70	0.70	-4.62%	15,508
Jun 17, 2026	0.71	0.74	0.71	0.73	0.73	10.71%	15,000