Raslag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.04	1.09	1.00	1.02	1.02	-6.42%	1,737,000
Apr 27, 2026	1.14	1.14	1.06	1.09	1.09	-4.39%	3,925,000
Apr 24, 2026	1.15	1.20	1.12	1.14	1.14	-1.72%	923,000
Apr 23, 2026	1.19	1.29	1.16	1.16	1.16	-	3,560,000
Apr 22, 2026	1.06	1.24	1.02	1.16	1.16	9.43%	153,506,000
Apr 21, 2026	1.03	1.08	1.03	1.06	1.06	2.91%	327,000
Apr 20, 2026	1.09	1.11	1.03	1.03	1.03	-4.63%	1,042,000
Apr 17, 2026	1.02	1.16	1.01	1.08	1.08	10.20%	2,666,000
Apr 16, 2026	0.85	1.22	0.85	0.98	0.98	16.67%	3,097,000
Apr 15, 2026	0.84	0.84	0.81	0.84	0.84	-	35,000
Apr 14, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Apr 13, 2026	0.84	0.84	0.84	0.84	0.84	-	63,000
Apr 10, 2026	0.84	0.84	0.84	0.84	0.84	-	67,000
Apr 8, 2026	0.81	0.84	0.81	0.84	0.84	3.70%	66,000
Apr 7, 2026	0.80	0.81	0.80	0.81	0.81	-	16,000
Apr 6, 2026	0.82	0.82	0.79	0.81	0.81	-1.22%	104,000
Apr 1, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	131,000
Mar 31, 2026	0.80	0.81	0.80	0.80	0.80	3.90%	22,000
Mar 30, 2026	0.80	0.82	0.77	0.77	0.77	-3.75%	69,000
Mar 27, 2026	0.86	0.86	0.77	0.80	0.80	-8.05%	279,000
Mar 26, 2026	0.82	0.87	0.82	0.87	0.87	6.10%	438,000
Mar 25, 2026	0.82	0.82	0.80	0.82	0.82	5.13%	121,000
Mar 24, 2026	0.81	0.81	0.76	0.78	0.78	-4.88%	209,000
Mar 23, 2026	0.80	0.83	0.80	0.82	0.82	2.50%	781,000
Mar 19, 2026	0.83	0.84	0.80	0.80	0.80	-4.76%	67,000
Mar 18, 2026	0.80	0.84	0.78	0.84	0.84	7.69%	113,000
Mar 17, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	13,000
Mar 16, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	52,000
Mar 13, 2026	0.80	0.80	0.80	0.80	0.80	-	11,000
Mar 12, 2026	0.80	0.80	0.78	0.80	0.80	-1.23%	45,000
Mar 11, 2026	0.81	0.81	0.79	0.81	0.81	-	191,000
Mar 10, 2026	0.79	0.82	0.75	0.81	0.81	2.53%	304,000
Mar 9, 2026	0.79	0.79	0.79	0.79	0.79	-4.82%	58,000
Mar 6, 2026	0.79	0.83	0.79	0.83	0.83	1.22%	224,000
Mar 5, 2026	0.81	0.83	0.78	0.82	0.82	-	197,000
Mar 4, 2026	0.86	0.86	0.82	0.82	0.82	-4.65%	189,000
Mar 3, 2026	0.85	0.86	0.83	0.86	0.86	1.18%	49,000
Mar 2, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	15,000
Feb 27, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	122,000
Feb 26, 2026	0.84	0.85	0.84	0.85	0.85	4.94%	18,000
Feb 25, 2026	0.85	0.85	0.81	0.81	0.81	-3.57%	172,000
Feb 24, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	249,000
Feb 23, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	16,000
Feb 20, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	21,000
Feb 19, 2026	0.84	0.84	0.84	0.84	0.84	-	10,000
Feb 18, 2026	0.82	0.84	0.81	0.84	0.84	2.44%	6,000
Feb 16, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	137,000
Feb 13, 2026	0.84	0.84	0.84	0.84	0.84	-	29,000
Feb 12, 2026	0.84	0.84	0.84	0.84	0.84	-	36,000
Feb 11, 2026	0.85	0.86	0.84	0.84	0.84	-2.33%	95,000
Feb 10, 2026	0.86	0.86	0.83	0.86	0.86	-	68,000
Feb 9, 2026	0.86	0.86	0.86	0.86	0.86	-	14,000
Feb 6, 2026	0.86	0.86	0.86	0.86	0.86	-	30,000
Feb 5, 2026	0.86	0.86	0.83	0.86	0.86	-	16,000
Feb 4, 2026	0.86	0.86	0.86	0.86	0.86	2.38%	2,000
Feb 3, 2026	0.86	0.87	0.83	0.84	0.84	-	44,000
Feb 2, 2026	0.87	0.87	0.84	0.84	0.84	-	64,000
Jan 30, 2026	0.88	0.88	0.82	0.84	0.84	-2.33%	41,000
Jan 29, 2026	0.85	0.86	0.85	0.86	0.86	-2.27%	155,000
Jan 28, 2026	0.88	0.88	0.88	0.88	0.88	-	2,000
Jan 27, 2026	0.88	0.88	0.88	0.88	0.88	-	14,000
Jan 26, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	18,000
Jan 23, 2026	0.89	0.89	0.86	0.86	0.86	-1.15%	36,000
Jan 22, 2026	0.88	0.89	0.87	0.87	0.87	-1.14%	43,000
Jan 21, 2026	0.88	0.88	0.85	0.88	0.88	2.33%	58,000
Jan 20, 2026	0.84	0.89	0.84	0.86	0.86	-2.27%	35,000
Jan 19, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	64,000
Jan 16, 2026	0.87	0.87	0.87	0.87	0.87	-	3,000
Jan 15, 2026	0.86	0.88	0.86	0.87	0.87	2.35%	74,000
Jan 14, 2026	0.86	0.88	0.84	0.85	0.85	-1.16%	26,000
Jan 13, 2026	0.86	0.86	0.86	0.86	0.86	-	26,000
Jan 12, 2026	0.84	0.86	0.82	0.86	0.86	2.38%	95,000
Jan 9, 2026	0.83	0.84	0.83	0.84	0.84	-4.55%	20,000
Jan 8, 2026	0.88	0.88	0.87	0.88	0.88	-	35,000
Jan 7, 2026	0.85	0.88	0.85	0.88	0.88	3.53%	27,000
Jan 6, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	103,000
Jan 5, 2026	0.81	0.85	0.81	0.82	0.82	1.23%	78,000
Jan 2, 2026	0.82	0.82	0.78	0.81	0.81	-1.22%	108,000
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