Raslag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Aug 27, 2025	0.98	0.98	0.90	0.97	0.97	-1.02%	34,000
Aug 26, 2025	0.90	0.99	0.90	0.98	0.98	7.69%	625,000
Aug 22, 2025	0.90	0.91	0.88	0.91	0.91	-	54,000
Aug 20, 2025	0.91	0.91	0.91	0.91	0.91	3.41%	15,000
Aug 19, 2025	0.93	0.93	0.88	0.88	0.88	-2.22%	112,000
Aug 18, 2025	0.90	0.93	0.90	0.90	0.90	-	378,000
Aug 15, 2025	0.85	0.92	0.85	0.90	0.90	-	464,000
Aug 14, 2025	0.90	0.90	0.89	0.90	0.90	-1.10%	66,000
Aug 13, 2025	0.91	0.92	0.91	0.91	0.91	-1.09%	162,000
Aug 12, 2025	0.87	0.94	0.87	0.92	0.92	5.75%	646,000
Aug 11, 2025	0.88	0.90	0.87	0.87	0.87	-1.14%	925,000
Aug 8, 2025	0.87	0.88	0.87	0.88	0.88	2.33%	22,000
Aug 7, 2025	0.86	0.87	0.85	0.86	0.86	-2.27%	247,000
Aug 6, 2025	0.87	0.88	0.87	0.88	0.88	2.33%	21,000
Aug 5, 2025	0.87	0.87	0.86	0.86	0.86	-	130,000
Aug 4, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	233,000
Aug 1, 2025	0.89	0.89	0.87	0.87	0.87	1.16%	94,000
Jul 31, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	197,000
Jul 30, 2025	0.89	0.90	0.87	0.89	0.89	2.30%	107,000
Jul 29, 2025	0.89	0.89	0.87	0.87	0.87	1.16%	151,000
Jul 28, 2025	0.90	0.90	0.86	0.86	0.86	-1.15%	161,000
Jul 25, 2025	0.89	0.89	0.87	0.87	0.87	-	40,000
Jul 24, 2025	0.90	0.90	0.87	0.87	0.87	-1.14%	83,000
Jul 23, 2025	0.90	0.90	0.87	0.88	0.88	-2.22%	323,000
Jul 22, 2025	0.90	0.90	0.90	0.90	0.90	3.45%	17,000
Jul 21, 2025	0.89	0.89	0.87	0.87	0.87	-1.14%	121,000
Jul 18, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	25,000
Jul 17, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	12,000
Jul 16, 2025	0.90	0.90	0.88	0.89	0.89	-	85,000
Jul 15, 2025	0.88	0.90	0.88	0.89	0.89	-	87,000
Jul 14, 2025	0.88	0.91	0.88	0.89	0.89	-1.11%	90,000
Jul 11, 2025	0.90	0.91	0.90	0.90	0.90	-	2,093,000
Jul 10, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	36,000
Jul 9, 2025	0.92	0.92	0.87	0.91	0.91	1.11%	158,000
Jul 8, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	45,000
Jul 7, 2025	0.92	0.92	0.89	0.89	0.89	1.14%	30,000
Jul 4, 2025	0.88	0.91	0.88	0.88	0.88	-	302,000
Jul 3, 2025	0.90	0.93	0.87	0.88	0.88	-5.38%	758,000
Jul 2, 2025	0.93	0.93	0.93	0.93	0.93	-	11,000
Jul 1, 2025	0.91	0.93	0.91	0.93	0.93	-	18,000
Jun 30, 2025	0.93	0.93	0.93	0.93	0.93	-	11,000
Jun 27, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	18,000
Jun 26, 2025	0.90	0.94	0.90	0.94	0.94	4.44%	12,000
Jun 25, 2025	0.93	0.93	0.90	0.90	0.90	-3.23%	16,000
Jun 24, 2025	0.93	0.93	0.93	0.93	0.93	-	27,000
Jun 23, 2025	0.94	0.94	0.91	0.93	0.93	-1.06%	30,000
Jun 20, 2025	0.95	0.95	0.92	0.94	0.94	2.17%	67,000
Jun 19, 2025	0.95	0.96	0.92	0.92	0.92	-3.16%	18,000
Jun 18, 2025	0.96	0.96	0.95	0.95	0.95	-	27,000