FRA:RSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	0.66	0.66	0.66	0.66	0.66	-3.67%	-
Jun 15, 2026	0.67	0.69	0.67	0.69	0.69	7.12%	3,531
Jun 12, 2026	0.62	0.64	0.62	0.64	0.64	5.33%	1,000
Jun 11, 2026	0.59	0.61	0.59	0.61	0.61	-0.36%	5,000
Jun 10, 2026	0.61	0.61	0.61	0.61	0.61	-4.83%	-
Jun 9, 2026	0.64	0.64	0.64	0.64	0.64	-4.44%	-
Jun 8, 2026	0.68	0.68	0.67	0.67	0.67	-2.19%	4,824
Jun 5, 2026	0.69	0.69	0.69	0.69	0.69	-5.82%	-
Jun 4, 2026	0.73	0.73	0.73	0.73	0.73	-1.54%	-
Jun 3, 2026	0.74	0.74	0.74	0.74	0.74	0.35%	-
Jun 2, 2026	0.74	0.74	0.74	0.74	0.74	-4.41%	-
Jun 1, 2026	0.77	0.77	0.77	0.77	0.77	-2.13%	-
May 29, 2026	0.77	0.79	0.77	0.79	0.79	9.17%	5,000
May 28, 2026	0.72	0.72	0.72	0.72	0.72	-7.43%	-
May 27, 2026	0.78	0.78	0.78	0.78	0.78	-3.70%	5,000
May 26, 2026	0.81	0.81	0.81	0.81	0.81	-0.44%	5,000
May 25, 2026	0.81	0.81	0.81	0.81	0.81	10.18%	-
May 22, 2026	0.74	0.74	0.74	0.74	0.74	-0.03%	-
May 21, 2026	0.74	0.74	0.74	0.74	0.74	-0.73%	-
May 20, 2026	0.73	0.74	0.73	0.74	0.74	-0.13%	5,000
May 19, 2026	0.75	0.75	0.75	0.75	0.75	-2.26%	-