FRA:RV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 16, 2026	11.31	11.32	11.16	11.16	11.16	-1.67%	-
Jun 15, 2026	11.10	11.40	11.10	11.35	11.35	3.94%	-
Jun 12, 2026	10.95	11.06	10.92	10.92	10.92	-0.82%	-
Jun 11, 2026	11.03	11.03	10.97	11.01	11.01	0.27%	-
Jun 10, 2026	11.02	11.13	10.98	10.98	10.98	-0.72%	-
Jun 9, 2026	11.06	11.18	11.06	11.06	11.06	0.55%	-
Jun 8, 2026	10.90	11.04	10.90	11.00	11.00	-2.31%	-
Jun 5, 2026	11.36	11.47	11.26	11.26	11.26	-1.92%	-
Jun 4, 2026	11.38	11.49	11.38	11.48	11.48	-1.03%	-
Jun 3, 2026	11.53	11.64	11.53	11.60	11.60	-0.51%	-
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%	-