FRA:RV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.39	15.59	15.39	15.59	15.59	2.03%	-
Aug 24, 2026	15.24	15.36	15.24	15.28	15.28	-0.20%	-
Aug 21, 2026	14.83	15.31	14.83	15.31	15.31	1.93%	-
Aug 20, 2026	14.98	15.02	14.98	15.02	15.02	0.67%	-
Aug 19, 2026	14.66	15.00	14.66	14.92	14.92	1.57%	80
Aug 18, 2026	14.56	14.69	14.56	14.69	14.69	1.24%	-
Aug 17, 2026	14.71	14.71	14.51	14.51	14.51	-3.14%	-
Aug 14, 2026	14.49	14.98	14.49	14.98	14.98	1.56%	1,033
Aug 13, 2026	14.23	14.75	14.23	14.75	14.75	3.65%	-
Aug 12, 2026	14.38	14.38	14.23	14.23	14.23	-0.84%	-
Aug 11, 2026	14.42	14.47	14.35	14.35	14.35	-1.37%	-
Aug 10, 2026	14.42	14.56	14.42	14.55	14.55	0.14%	-
Aug 7, 2026	14.46	14.61	14.46	14.53	14.53	-1.36%	-
Aug 6, 2026	14.73	14.73	14.73	14.73	14.73	-0.27%	-
Aug 5, 2026	14.54	14.77	14.54	14.77	14.77	1.51%	-
Aug 4, 2026	14.44	14.55	14.44	14.55	14.55	1.61%	-
Aug 3, 2026	14.08	14.32	14.08	14.32	14.32	0.35%	-
Jul 31, 2026	13.85	14.27	13.85	14.27	14.27	-0.63%	-
Jul 30, 2026	14.14	14.39	14.14	14.36	14.36	0.49%	-
Jul 29, 2026	14.06	14.29	14.06	14.29	14.29	2.58%	-
Jul 28, 2026	13.45	13.93	13.45	13.93	13.93	2.43%	-
Jul 27, 2026	13.49	13.60	13.49	13.60	13.60	2.41%	-
Jul 24, 2026	13.08	13.28	13.08	13.28	13.28	0.91%	-
Jul 23, 2026	13.22	13.22	13.16	13.16	13.16	-2.81%	-
Jul 22, 2026	13.34	13.54	13.34	13.54	13.54	-0.22%	-
Jul 21, 2026	13.68	13.68	13.57	13.57	13.57	0.44%	830
Jul 20, 2026	13.25	13.51	13.25	13.51	13.51	1.27%	-
Jul 17, 2026	13.42	13.48	13.34	13.34	13.34	-1.48%	-
Jul 16, 2026	13.23	13.54	13.23	13.54	13.54	2.27%	-
Jul 15, 2026	12.75	13.24	12.75	13.24	13.24	3.92%	-
Jul 14, 2026	12.86	12.98	12.74	12.74	12.74	-3.12%	-
Jul 13, 2026	12.66	13.15	12.66	13.15	13.15	1.15%	-
Jul 10, 2026	12.42	13.00	12.41	13.00	13.00	6.91%	-
Jul 9, 2026	12.24	12.24	12.16	12.16	12.16	-1.14%	-
Jul 8, 2026	12.42	12.42	12.30	12.30	12.30	-1.13%	980
Jul 7, 2026	12.42	12.68	12.42	12.44	12.44	-2.89%	-
Jul 6, 2026	12.49	12.87	12.49	12.81	12.81	5.09%	250
Jul 3, 2026	11.67	12.19	11.67	12.19	12.19	6.56%	-
Jul 2, 2026	11.25	11.44	11.25	11.44	11.44	2.42%	-
Jul 1, 2026	11.31	11.31	11.13	11.17	11.17	-0.80%	-
Jun 30, 2026	11.06	11.26	11.04	11.26	11.26	0.09%	-
Jun 29, 2026	11.06	11.25	11.06	11.25	11.25	2.55%	-
Jun 26, 2026	10.91	10.97	10.83	10.97	10.97	-1.08%	-
Jun 25, 2026	11.07	11.09	11.02	11.09	11.09	1.93%	-
Jun 24, 2026	10.85	10.88	10.82	10.88	10.88	-0.91%	-
Jun 23, 2026	10.83	10.98	10.83	10.98	10.98	-1.17%	-
Jun 22, 2026	11.29	11.29	11.11	11.11	11.11	-1.59%	-
Jun 19, 2026	11.79	11.81	11.29	11.29	11.29	-4.40%	-
Jun 18, 2026	11.54	12.09	11.54	11.81	11.81	6.01%	2,000
Jun 17, 2026	11.09	11.17	11.09	11.14	11.14	-0.18%	-