FRA:RV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.94	9.97	9.88	9.88	9.88	-0.85%	-
Mar 26, 2026	10.36	10.36	9.97	9.97	9.97	-5.55%	-
Mar 25, 2026	10.44	10.74	10.44	10.55	10.55	0.76%	527
Mar 24, 2026	10.37	10.48	10.37	10.47	10.47	-0.19%	-
Mar 23, 2026	9.78	10.49	9.78	10.49	10.49	2.04%	-
Mar 20, 2026	10.14	10.35	10.14	10.28	10.28	0.98%	-
Mar 19, 2026	10.11	10.18	10.10	10.18	10.18	0.10%	-
Mar 18, 2026	10.70	10.70	10.17	10.17	10.17	-3.97%	-
Mar 17, 2026	10.22	10.59	10.22	10.59	10.59	1.24%	-
Mar 16, 2026	10.42	10.51	10.42	10.46	10.46	0.77%	-
Mar 13, 2026	10.27	10.38	10.27	10.38	10.38	-1.80%	-
Mar 12, 2026	10.35	10.57	10.35	10.57	10.57	-0.94%	-
Mar 11, 2026	10.49	10.69	10.49	10.67	10.67	0.28%	-
Mar 10, 2026	10.90	10.90	10.64	10.64	10.64	-0.75%	-
Mar 9, 2026	10.38	10.76	10.38	10.72	10.72	-0.28%	-
Mar 6, 2026	10.57	10.89	10.57	10.75	10.75	0.09%	-
Mar 5, 2026	10.64	10.82	10.64	10.74	10.74	0.66%	-
Mar 4, 2026	10.79	10.91	10.67	10.67	10.67	-3.00%	-
Mar 3, 2026	10.76	11.00	10.76	11.00	11.00	-0.09%	-
Mar 2, 2026	11.08	11.19	11.01	11.01	11.01	-1.61%	-
Feb 27, 2026	11.08	11.37	11.08	11.19	11.19	1.54%	445
Feb 26, 2026	10.75	11.02	10.75	11.02	11.02	2.70%	-
Feb 25, 2026	11.09	11.09	10.73	10.73	10.73	-6.04%	-
Feb 24, 2026	11.21	11.67	11.21	11.42	11.42	-0.87%	-
Feb 23, 2026	11.57	11.65	11.52	11.52	11.52	-0.09%	-
Feb 20, 2026	11.09	11.53	11.09	11.53	11.53	2.31%	-
Feb 19, 2026	10.95	11.28	10.95	11.27	11.27	2.73%	-
Feb 18, 2026	11.19	11.19	10.97	10.97	10.97	-2.14%	-
Feb 17, 2026	10.80	11.21	10.80	11.21	11.21	2.00%	-
Feb 16, 2026	10.96	11.16	10.96	10.99	10.99	-1.43%	-
Feb 13, 2026	10.93	11.15	10.93	11.15	11.15	-0.36%	-
Feb 12, 2026	11.07	11.19	11.01	11.19	11.19	-0.97%	-
Feb 11, 2026	11.89	11.89	11.30	11.30	11.30	-5.28%	-
Feb 10, 2026	11.46	11.93	11.46	11.93	11.93	3.38%	-
Feb 9, 2026	11.14	11.54	11.14	11.54	11.54	1.67%	-
Feb 6, 2026	11.02	11.35	10.97	11.35	11.35	-0.44%	-
Feb 5, 2026	11.32	11.40	11.32	11.40	11.40	0.26%	-
Feb 4, 2026	10.87	11.37	10.87	11.37	11.37	4.22%	-
Feb 3, 2026	11.22	11.22	10.91	10.91	10.91	-2.15%	-
Feb 2, 2026	10.97	11.15	10.97	11.15	11.15	0.36%	-
Jan 30, 2026	10.80	11.26	10.77	11.11	11.11	3.83%	161
Jan 29, 2026	11.43	11.44	10.70	10.70	10.70	-6.79%	42
Jan 28, 2026	11.00	11.48	11.00	11.48	11.48	3.80%	-
Jan 27, 2026	11.12	11.12	10.99	11.06	11.06	0.18%	-
Jan 26, 2026	10.75	11.05	10.75	11.04	11.04	1.66%	-
Jan 23, 2026	11.31	11.31	10.86	10.86	10.86	-7.97%	-
Jan 22, 2026	12.00	12.00	11.80	11.80	11.80	-1.58%	-
Jan 21, 2026	11.05	11.99	11.05	11.99	11.99	8.21%	-
Jan 20, 2026	11.14	11.19	11.08	11.08	11.08	-1.42%	39
Jan 19, 2026	11.17	11.24	11.14	11.24	11.24	-1.14%	-