Resona Holdings Inc (OP: RSNHF )
6.520
-0.044
(-0.67%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2017 | 5.408 | 5.408 | 5.408 | 0 | -0.15(-2.73%) | |
| Mar 22, 2017 | 5.560 | 5.560 | 5.560 | 0 | -0.07(-1.24%) | |
| Mar 21, 2017 | 5.630 | 5.630 | 5.630 | 5.630 | 6,500 | -0.04(-0.71%) |
| Mar 13, 2017 | 5.670 | 5.670 | 5.670 | 0 | +0.04(+0.75%) | |
| Mar 09, 2017 | 5.628 | 5.628 | 5.628 | 0 | +0.12(+2.14%) | |
| Feb 15, 2017 | 5.510 | 5.510 | 5.510 | 0 | +0.35(+6.78%) | |
| Feb 01, 2017 | 5.160 | 5.160 | 5.160 | 0 | -0.21(-3.91%) | |
| Jan 27, 2017 | 5.370 | 5.370 | 5.370 | 0 | +0.34(+6.76%) | |
| Dec 29, 2016 | 5.030 | 5.030 | 5.030 | 0 | -0.29(-5.45%) | |
| Dec 22, 2016 | 5.320 | 5.320 | 5.320 | 0 | -0.17(-3.10%) | |
| Dec 19, 2016 | 5.490 | 5.490 | 5.490 | 0 | +0.12(+2.23%) | |
| Dec 16, 2016 | 5.370 | 5.370 | 5.370 | 5.370 | 100 | -0.01(-0.19%) |
| Dec 09, 2016 | 5.380 | 5.380 | 5.380 | 0 | +0.25(+4.87%) | |
| Dec 06, 2016 | 5.130 | 5.130 | 5.130 | 0 | +0.03(+0.59%) | |
| Dec 02, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.25(+5.15%) | |
| Dec 01, 2016 | 4.870 | 4.870 | 4.850 | 4.850 | 11,224 | -0.01(-0.21%) |
| Nov 30, 2016 | 4.950 | 4.950 | 4.830 | 4.860 | 10,376 | +0.39(+8.82%) |
| Nov 11, 2016 | 4.466 | 4.466 | 4.466 | 0 | +0.16(+3.62%) | |
| Nov 02, 2016 | 4.310 | 4.310 | 4.310 | 0 | -0.08(-1.82%) | |
| Oct 28, 2016 | 4.390 | 4.390 | 4.390 | 0 | +0.28(+6.81%) | |
| Oct 19, 2016 | 4.110 | 4.110 | 4.110 | 0 | -0.16(-3.75%) | |
| Oct 03, 2016 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 4.270 | 4.270 | 4.270 | 0 | -0.08(-1.84%) | |
| Sep 28, 2016 | 4.350 | 4.350 | 4.350 | 4.350 | 310 | -0.24(-5.23%) |
| Sep 27, 2016 | 4.590 | 4.590 | 4.590 | 4.590 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 4.590 | 4.590 | 4.590 | 4.590 | 858 | +0.28(+6.50%) |
| Sep 13, 2016 | 4.310 | 4.310 | 4.310 | 0 | -0.21(-4.65%) | |
| Sep 09, 2016 | 4.520 | 4.520 | 4.520 | 0 | -0.04(-0.96%) | |
| Sep 06, 2016 | 4.564 | 4.564 | 4.564 | 0 | +0.04(+0.97%) | |
| Aug 30, 2016 | 4.520 | 4.520 | 4.520 | 0 | -0.06(-1.20%) | |
| Aug 22, 2016 | 4.575 | 4.575 | 4.575 | 0 | +0.49(+11.86%) | |
| Aug 04, 2016 | 4.090 | 4.090 | 4.090 | 0 | -0.08(-1.89%) | |
| Aug 02, 2016 | 4.169 | 4.169 | 4.169 | 0 | +0.43(+11.53%) | |
| Jul 28, 2016 | 3.738 | 3.738 | 3.738 | 0 | -0.06(-1.63%) | |
| Jul 27, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 461 | +0.03(+0.85%) |
| Jul 14, 2016 | 3.768 | 3.768 | 3.768 | 0 | +0.15(+4.09%) | |
| Jun 15, 2016 | 3.620 | 3.620 | 3.620 | 0 | +0.06(+1.63%) | |
| Jun 13, 2016 | 3.562 | 3.562 | 3.562 | 0 | -0.08(-2.14%) | |
| Jun 10, 2016 | 3.640 | 3.640 | 3.640 | 3.640 | 19 | +0.01(+0.28%) |
| Jun 09, 2016 | 3.630 | 3.630 | 3.630 | 3.630 | 1,100 | -0.15(-3.97%) |
| Jun 06, 2016 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) | |
| May 26, 2016 | 3.780 | 3.780 | 3.780 | 0 | -0.17(-4.30%) | |
| May 19, 2016 | 3.950 | 3.950 | 3.950 | 0 | +0.33(+9.12%) | |
| May 12, 2016 | 3.620 | 3.620 | 3.620 | 0 | +0.03(+0.84%) | |
| May 11, 2016 | 3.590 | 3.590 | 3.590 | 3.590 | 100 | +0.11(+3.16%) |
| May 06, 2016 | 3.480 | 3.480 | 3.480 | 0 | -0.07(-1.97%) | |
| May 04, 2016 | 3.550 | 3.550 | 3.550 | 0 | -0.04(-1.11%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.