Raslag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	0.90	0.91	0.90	0.91	0.86	1.11%	34,000
Oct 13, 2025	0.88	0.90	0.88	0.90	0.85	3.45%	14,000
Oct 10, 2025	0.88	0.90	0.87	0.87	0.82	-4.40%	184,000
Oct 9, 2025	0.91	0.91	0.91	0.91	0.86	2.25%	2,000
Oct 8, 2025	0.93	0.93	0.88	0.89	0.84	2.30%	15,000
Oct 7, 2025	0.90	0.90	0.87	0.87	0.82	-2.25%	145,000
Oct 6, 2025	0.95	0.95	0.88	0.89	0.84	-6.32%	311,000
Oct 3, 2025	0.95	0.95	0.95	0.95	0.90	5.56%	1,000
Oct 2, 2025	0.90	0.90	0.90	0.90	0.85	-7.22%	5,000
Oct 1, 2025	0.92	0.92	0.92	0.97	0.92	-	-
Sep 30, 2025	0.98	0.98	0.97	0.97	0.92	-1.02%	22,000
Sep 29, 2025	0.91	0.98	0.88	0.98	0.93	7.69%	897,000
Sep 26, 2025	0.88	0.91	0.88	0.91	0.86	1.11%	2,000