FRA:RSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	0.76	0.76	0.76	0.76	0.76	-4.68%	-
May 15, 2026	0.80	0.80	0.80	0.80	0.80	-5.91%	-
May 13, 2026	0.84	0.85	0.84	0.85	0.85	2.71%	900
May 12, 2026	0.83	0.83	0.83	0.83	0.83	4.84%	-
May 11, 2026	0.79	0.79	0.79	0.79	0.79	1.31%	-
May 8, 2026	0.78	0.78	0.78	0.78	0.78	-2.99%	-
May 7, 2026	0.80	0.80	0.80	0.80	0.80	2.79%	35,013
May 6, 2026	0.75	0.78	0.75	0.78	0.78	5.94%	27,000
May 5, 2026	0.74	0.74	0.74	0.74	0.74	2.87%	-
May 4, 2026	0.72	0.72	0.72	0.72	0.72	3.02%	-
Apr 30, 2026	0.70	0.70	0.70	0.70	0.70	-4.45%	-
Apr 29, 2026	0.73	0.73	0.73	0.73	0.73	0.30%	-
Apr 28, 2026	0.74	0.75	0.73	0.73	0.73	-6.68%	110,512
Apr 27, 2026	0.78	0.78	0.78	0.78	0.78	-11.04%	-
Apr 24, 2026	0.85	0.87	0.85	0.87	0.87	0.83%	4,700
Apr 23, 2026	0.87	0.87	0.87	0.87	0.87	1.19%	-
Apr 22, 2026	0.86	0.86	0.86	0.86	0.86	-0.56%	-
Apr 21, 2026	0.86	0.86	0.86	0.86	0.86	1.01%	-
Apr 20, 2026	0.85	0.85	0.85	0.85	0.85	-2.69%	4,000
Apr 17, 2026	0.85	0.88	0.85	0.88	0.88	2.21%	5,000
Apr 16, 2026	0.86	0.86	0.86	0.86	0.86	-0.65%	-
Apr 15, 2026	0.87	0.87	0.86	0.86	0.86	-2.81%	2,500
Apr 14, 2026	0.86	0.89	0.86	0.89	0.89	3.40%	467
Apr 13, 2026	0.86	0.86	0.86	0.86	0.86	-5.54%	-
Apr 10, 2026	0.90	0.91	0.90	0.91	0.91	2.04%	3,600
Apr 9, 2026	0.89	0.89	0.89	0.89	0.89	-0.40%	-
Apr 8, 2026	0.90	0.90	0.90	0.90	0.90	4.53%	-
Apr 7, 2026	0.86	0.86	0.86	0.86	0.86	1.13%	-
Apr 2, 2026	0.85	0.85	0.85	0.85	0.85	-5.52%	600
Apr 1, 2026	0.88	0.90	0.88	0.90	0.90	5.53%	12,400
Mar 31, 2026	0.81	0.85	0.81	0.85	0.85	12.44%	277,500
Mar 30, 2026	0.76	0.76	0.76	0.76	0.76	1.82%	-
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