Resona Holdings Inc (OP: RSNHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2019 | 4.181 | 4.181 | 4.181 | 0 | +0.06(+1.51%) | |
| Apr 16, 2019 | 4.118 | 4.118 | 4.118 | 0 | -0.32(-7.14%) | |
| Apr 09, 2019 | 4.435 | 4.435 | 4.435 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 4.435 | 4.435 | 4.435 | 0 | -0.11(-2.42%) | |
| Mar 01, 2019 | 4.545 | 4.545 | 4.545 | 0 | -0.04(-0.76%) | |
| Feb 26, 2019 | 4.580 | 4.580 | 4.580 | 0 | -0.04(-0.87%) | |
| Feb 25, 2019 | 4.620 | 4.620 | 4.620 | 4.620 | 1,000 | -0.36(-7.23%) |
| Feb 19, 2019 | 4.980 | 4.980 | 4.980 | 0 | +0.00(+0.00%) | |
| Jan 31, 2019 | 4.980 | 4.980 | 4.980 | 0 | -0.03(-0.60%) | |
| Jan 25, 2019 | 5.010 | 5.010 | 5.010 | 0 | +0.00(+0.00%) | |
| Jan 16, 2019 | 5.010 | 5.010 | 5.010 | 0 | +0.28(+5.92%) | |
| Dec 31, 2018 | 4.730 | 4.730 | 4.730 | 0 | +0.03(+0.64%) | |
| Dec 27, 2018 | 4.700 | 4.700 | 4.700 | 0 | -0.24(-4.86%) | |
| Dec 17, 2018 | 4.940 | 4.940 | 4.940 | 0 | -0.07(-1.40%) | |
| Dec 13, 2018 | 5.010 | 5.010 | 5.010 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 5.010 | 5.010 | 5.010 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 5.010 | 5.010 | 5.010 | 0 | -0.69(-12.11%) | |
| Oct 10, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.35(+6.54%) | |
| Sep 26, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
| Sep 13, 2018 | 5.350 | 5.350 | 5.350 | 0 | -0.08(-1.38%) | |
| Sep 06, 2018 | 5.425 | 5.425 | 5.425 | 0 | -0.37(-6.30%) | |
| Aug 29, 2018 | 5.790 | 5.790 | 5.790 | 0 | +0.27(+4.89%) | |
| Aug 23, 2018 | 5.520 | 5.520 | 5.520 | 0 | -0.08(-1.43%) | |
| Aug 22, 2018 | 5.600 | 5.660 | 5.600 | 5.600 | 21,216 | +0.10(+1.82%) |
| Aug 17, 2018 | 5.500 | 5.500 | 5.500 | 0 | -0.04(-0.81%) | |
| Aug 07, 2018 | 5.545 | 5.545 | 5.545 | 0 | -0.05(-0.98%) | |
| Aug 03, 2018 | 5.600 | 5.600 | 5.600 | 0 | -0.01(-0.18%) | |
| Jul 31, 2018 | 5.610 | 5.610 | 5.610 | 0 | +0.29(+5.45%) | |
| Jul 06, 2018 | 5.320 | 5.320 | 5.320 | 0 | -0.02(-0.37%) | |
| Jun 28, 2018 | 5.340 | 5.340 | 5.340 | 0 | -0.28(-4.98%) | |
| Jun 20, 2018 | 5.620 | 5.620 | 5.620 | 0 | -0.35(-5.86%) | |
| Jun 15, 2018 | 5.970 | 5.970 | 5.970 | 0 | -0.01(-0.17%) | |
| Jun 14, 2018 | 5.980 | 5.980 | 5.980 | 5.980 | 195 | +0.03(+0.50%) |
| Jun 13, 2018 | 5.880 | 5.950 | 5.840 | 5.950 | 227,900 | +0.31(+5.50%) |
| May 23, 2018 | 5.640 | 5.640 | 5.640 | 0 | -0.17(-2.93%) | |
| May 22, 2018 | 5.810 | 5.810 | 5.735 | 5.810 | 420 | +0.11(+1.93%) |
| May 21, 2018 | 5.700 | 5.700 | 5.700 | 5.700 | 160 | -0.03(-0.52%) |
| May 14, 2018 | 5.730 | 5.730 | 5.730 | 0 | -0.05(-0.87%) | |
| May 11, 2018 | 5.610 | 5.780 | 5.610 | 5.780 | 3,600 | +0.18(+3.21%) |
| May 04, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
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.