FRA:RV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.53	11.64	11.53	11.64	-	-0.17%	-
Jun 2, 2026	11.54	11.72	11.54	11.66	11.66	0.09%	-
Jun 1, 2026	11.63	11.75	11.63	11.65	11.65	-1.27%	-
May 29, 2026	11.86	12.01	11.80	11.80	11.80	1.29%	-
May 28, 2026	11.47	11.65	11.47	11.65	11.65	1.30%	-
May 27, 2026	11.46	11.65	11.46	11.50	11.50	-3.28%	-
May 26, 2026	11.75	11.89	11.75	11.89	11.89	-0.25%	-
May 25, 2026	11.75	11.92	11.75	11.92	11.92	1.19%	-
May 22, 2026	11.85	11.85	11.77	11.78	11.78	1.03%	-
May 21, 2026	11.72	11.75	11.66	11.66	11.66	-1.77%	-
May 20, 2026	11.87	11.87	11.82	11.87	11.87	-2.22%	-
May 19, 2026	11.84	12.32	11.84	12.14	12.14	1.68%	-
May 18, 2026	11.67	11.94	11.67	11.94	11.94	-0.58%	-
May 15, 2026	11.59	12.01	11.59	12.01	12.01	1.26%	10
May 14, 2026	11.82	11.86	11.82	11.86	11.86	0.76%	-
May 13, 2026	11.93	11.93	11.74	11.77	11.77	-1.01%	62
May 12, 2026	11.88	11.89	11.75	11.89	11.89	-1.49%	-
May 11, 2026	11.99	12.09	11.99	12.07	12.07	-0.74%	-
May 8, 2026	12.15	12.16	12.10	12.16	12.16	-1.86%	15
May 7, 2026	12.36	12.39	12.36	12.39	12.39	-1.27%	-
May 6, 2026	12.31	12.55	12.31	12.55	12.55	2.20%	-
May 5, 2026	12.31	12.52	12.28	12.28	12.28	0.24%	-
May 4, 2026	11.90	12.31	11.90	12.25	12.25	1.49%	-
Apr 30, 2026	11.79	12.07	11.79	12.07	12.07	1.43%	-
Apr 29, 2026	11.92	12.05	11.90	11.90	11.90	-1.57%	-
Apr 28, 2026	11.94	12.09	11.87	12.09	12.09	-0.58%	33
Apr 27, 2026	12.05	12.18	12.05	12.16	12.16	-0.08%	-
Apr 24, 2026	11.85	12.20	11.85	12.17	12.17	-	-
Apr 23, 2026	11.99	12.17	11.89	12.17	12.17	0.66%	-
Apr 22, 2026	11.93	12.09	11.93	12.09	12.09	-0.41%	-
Apr 21, 2026	11.89	12.14	11.89	12.14	12.14	2.10%	-
Apr 20, 2026	11.66	11.96	11.66	11.89	11.89	-0.67%	-
Apr 17, 2026	11.84	12.11	11.84	11.97	11.97	-1.56%	-
Apr 16, 2026	11.54	12.16	11.54	12.16	12.16	6.29%	600
Apr 15, 2026	11.06	11.44	11.06	11.44	11.44	2.60%	-
Apr 14, 2026	10.86	11.15	10.86	11.15	11.15	2.86%	-
Apr 13, 2026	10.89	10.89	10.81	10.84	10.84	-2.17%	-
Apr 10, 2026	10.70	11.08	10.70	11.08	11.08	1.00%	-
Apr 9, 2026	10.90	11.02	10.90	10.97	10.97	-1.79%	-
Apr 8, 2026	11.11	11.17	11.11	11.17	11.17	2.67%	-
Apr 7, 2026	10.44	10.88	10.44	10.88	10.88	4.21%	-
Apr 2, 2026	10.22	10.73	10.22	10.44	10.44	-0.95%	-
Apr 1, 2026	10.50	10.54	10.50	10.54	10.54	0.19%	-
Mar 31, 2026	10.11	10.52	10.11	10.52	10.52	4.06%	-
Mar 30, 2026	9.81	10.11	9.81	10.11	10.11	2.33%	-
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%	-