FRA, RAP 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, RAP: RAPALA VMC

28 Aug 2025

LAST: 1.070	CHANGE: 0.00	OPEN: 1.070	HIGH: 1.070	ASK: 0.000	VOLUME: 2.1K
LAST: 1.070	CHG(%): 0.00	PREV: 1.070	LOW: 1.070	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	1.070	1.070	1.070	1.070	2.1K
27 Aug 25	1.070	1.070	1.070	1.070	2.1K
26 Aug 25	1.075	1.075	1.075	1.075	2.1K
25 Aug 25	1.065	1.065	1.065	1.065	2.1K
22 Aug 25	1.055	1.055	1.055	1.055	2.1K
21 Aug 25	1.040	1.040	1.040	1.040	2.1K
20 Aug 25	1.030	1.030	1.030	1.030	2.1K
19 Aug 25	1.035	1.035	1.035	1.035	2.1K
18 Aug 25	1.055	1.055	1.055	1.055	2.1K
15 Aug 25	1.065	1.065	1.065	1.065	2.1K

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:	1.07
MA10:	1.06
MA20:	1.09
MA50:	1.06
MA100:	1.09
MA200:	1.40
STO9:	88.89
STO14:	36.36
RSI14:	29.73
WPR14:	-63.64
MTM14:	-0.06
ROC14:	-0.05
ATR:	0.01
Week High:	1.08
Week Low:	1.04
Month High:	1.38
Month Low:	1.03
Year High:	2.59
Year Low:	0.97
Volatility:	95.17

RECENT DIVIDENDS

Date	Amount
30 Mar 2023	$0.04
24 Mar 2022	$0.15