FRA, R3Q End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, R3Q: REC Silicon ASA

28 Aug 2025

LAST: 0.1786	CHANGE: 0.00	OPEN: 0.1785	HIGH: 0.1786	ASK: 0.0000	VOLUME: 330
LAST: 0.1786	CHG(%): 0.45	PREV: 0.1778	LOW: 0.1785	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.1785	0.1786	0.1785	0.1786	330
27 Aug 25	0.1778	0.1778	0.1778	0.1778	1.5K
26 Aug 25	0.1780	0.1780	0.1780	0.1780	1.5K
25 Aug 25	0.1781	0.1781	0.1780	0.1780	1.5K
22 Aug 25	0.1778	0.1778	0.1778	0.1778	3K
21 Aug 25	0.1764	0.1764	0.1764	0.1764	3K
20 Aug 25	0.1760	0.1760	0.1760	0.1760	3K
19 Aug 25	0.1763	0.1763	0.1763	0.1763	3K
18 Aug 25	0.1761	0.1761	0.1761	0.1761	3K
15 Aug 25	0.1763	0.1763	0.1763	0.1763	3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.18
MA10:	0.18
MA20:	0.18
MA50:	0.18
MA100:	0.17
MA200:	0.18
STO9:	100.00
STO14:	100.00
RSI14:	68.18
MTM14:	0.00
ROC14:	0.02
ATR:	0.00
Week High:	0.18
Week Low:	0.18
Month High:	0.18
Month Low:	0.18
Year High:	0.90
Year Low:	0.08
Volatility:	62.09

RECENT SPLITS

Date	Ratio
12 Jul 2019	1-10