Raslag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.81	0.83	0.80	0.82	0.82	1.23%	237,000
Dec 26, 2025	0.83	0.84	0.80	0.81	0.81	-3.57%	171,000
Dec 23, 2025	0.84	0.84	0.84	0.84	0.84	2.44%	2,000
Dec 22, 2025	0.84	0.84	0.78	0.82	0.82	-2.38%	19,000
Dec 19, 2025	0.84	0.84	0.77	0.84	0.84	-	100,000
Dec 18, 2025	0.81	0.84	0.70	0.84	0.84	5.00%	376,000
Dec 17, 2025	0.84	0.84	0.80	0.80	0.80	-3.61%	68,000
Dec 16, 2025	0.83	0.84	0.80	0.83	0.83	-	19,000
Dec 15, 2025	0.79	0.84	0.79	0.83	0.83	5.06%	76,000
Dec 12, 2025	0.80	0.80	0.76	0.79	0.79	-1.25%	35,000
Dec 11, 2025	0.79	0.80	0.78	0.80	0.80	1.27%	6,000
Dec 10, 2025	0.76	0.85	0.76	0.79	0.79	2.60%	137,000
Dec 9, 2025	0.81	0.81	0.75	0.77	0.77	-3.75%	225,000
Dec 5, 2025	0.86	0.86	0.80	0.80	0.80	-6.98%	97,000
Dec 4, 2025	0.84	0.86	0.84	0.86	0.86	2.38%	6,000
Dec 3, 2025	0.87	0.87	0.84	0.84	0.84	-5.62%	131,000
Dec 2, 2025	0.89	0.89	0.86	0.89	0.89	-	7,000
Dec 1, 2025	0.90	0.90	0.88	0.89	0.89	4.71%	15,000
Nov 28, 2025	0.86	0.91	0.85	0.85	0.85	-8.60%	418,000
Nov 27, 2025	0.93	0.94	0.83	0.93	0.93	-	573,000
Nov 26, 2025	0.91	0.94	0.91	0.93	0.88	-1.06%	111,000
Nov 25, 2025	0.95	0.95	0.90	0.94	0.89	2.17%	89,000
Nov 24, 2025	0.91	0.94	0.90	0.92	0.87	-	98,000
Nov 21, 2025	0.91	0.92	0.91	0.92	0.87	1.10%	71,000
Nov 20, 2025	0.90	0.91	0.90	0.91	0.86	2.25%	157,000
Nov 19, 2025	0.89	0.90	0.88	0.89	0.84	-	102,000
Nov 18, 2025	0.89	0.89	0.89	0.89	0.84	-	50,000
Nov 17, 2025	0.91	0.91	0.89	0.89	0.84	-3.26%	76,000
Nov 14, 2025	0.85	0.92	0.85	0.92	0.87	3.37%	193,000
Nov 13, 2025	0.80	0.90	0.80	0.89	0.84	11.25%	372,000
Nov 12, 2025	0.79	0.80	0.75	0.80	0.76	6.67%	6,000
Nov 11, 2025	0.78	0.80	0.75	0.75	0.71	-7.41%	265,000
Nov 10, 2025	0.81	0.81	0.79	0.81	0.77	-	16,000
Nov 7, 2025	0.81	0.81	0.81	0.81	0.77	5.19%	14,000
Nov 6, 2025	0.80	0.80	0.71	0.77	0.73	-3.75%	1,275,000
Nov 5, 2025	0.80	0.80	0.76	0.80	0.76	-2.44%	15,000
Nov 4, 2025	0.81	0.82	0.75	0.82	0.78	-	210,000
Nov 3, 2025	0.81	0.82	0.81	0.82	0.78	-1.20%	19,000
Oct 30, 2025	0.83	0.85	0.81	0.83	0.79	2.47%	34,000
Oct 29, 2025	0.81	0.84	0.81	0.81	0.77	-5.81%	157,000
Oct 28, 2025	0.86	0.86	0.86	0.86	0.81	1.18%	1,000
Oct 27, 2025	0.84	0.85	0.82	0.85	0.80	1.19%	95,000
Oct 24, 2025	0.83	0.84	0.82	0.84	0.79	-	77,000
Oct 23, 2025	0.87	0.87	0.84	0.84	0.79	-3.45%	42,000
Oct 22, 2025	0.83	0.87	0.83	0.87	0.82	-3.33%	72,000
Oct 21, 2025	0.90	0.90	0.90	0.90	0.85	-	100,000
Oct 20, 2025	0.88	0.90	0.85	0.90	0.85	-1.10%	361,000
Oct 17, 2025	0.91	0.91	0.91	0.91	0.86	-	17,000
Oct 16, 2025	0.90	0.91	0.89	0.91	0.86	-	105,000
Oct 15, 2025	0.91	0.91	0.91	0.91	0.86	-	30,000