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 27, 2023 | 5.040 | 0 | +0.20(+4.13%) | |||
| Apr 26, 2023 | 4.840 | 4.840 | 4.840 | 4.840 | 8 | -0.09(-1.83%) |
| Apr 25, 2023 | 4.930 | 4.930 | 4.930 | 4.930 | 520 | +0.00(+0.00%) |
| Apr 24, 2023 | 4.930 | 4.960 | 4.930 | 4.930 | 43 | -0.04(-0.88%) |
| Apr 21, 2023 | 4.974 | 4.974 | 4.974 | 4.974 | 482 | -0.07(-1.31%) |
| Apr 20, 2023 | 5.088 | 5.088 | 5.040 | 5.040 | 205 | +0.12(+2.48%) |
| Apr 18, 2023 | 4.918 | 0 | +0.20(+4.24%) | |||
| Apr 14, 2023 | 4.718 | 0 | -0.12(-2.48%) | |||
| Apr 12, 2023 | 4.838 | 0 | +0.04(+0.92%) | |||
| Apr 11, 2023 | 4.794 | 4.794 | 4.794 | 4.794 | 53 | -0.07(-1.52%) |
| Apr 10, 2023 | 4.860 | 4.952 | 4.860 | 4.868 | 485 | -0.08(-1.54%) |
| Apr 06, 2023 | 4.944 | 4.944 | 4.944 | 4.944 | 100 | -0.13(-2.60%) |
| Apr 04, 2023 | 5.076 | 0 | +0.31(+6.42%) | |||
| Mar 31, 2023 | 4.770 | 0 | -0.15(-3.01%) | |||
| Mar 30, 2023 | 4.918 | 4.918 | 4.918 | 4.918 | 20 | +0.36(+7.95%) |
| Mar 27, 2023 | 4.556 | 0 | -0.07(-1.60%) | |||
| Mar 23, 2023 | 4.630 | 0 | +0.04(+0.87%) | |||
| Mar 22, 2023 | 4.590 | 4.590 | 4.590 | 4.590 | 482 | -0.07(-1.54%) |
| Mar 20, 2023 | 4.662 | 0 | +0.01(+0.13%) | |||
| Mar 16, 2023 | 4.656 | 375 | -0.15(-3.20%) | |||
| Mar 15, 2023 | 4.818 | 4.818 | 4.810 | 4.810 | 26,777 | -0.05(-1.03%) |
| Mar 14, 2023 | 4.860 | 4.860 | 4.772 | 4.860 | 469 | -0.35(-6.65%) |
| Mar 13, 2023 | 5.206 | 5.206 | 5.206 | 5.206 | 3 | -0.34(-6.10%) |
| Mar 06, 2023 | 5.544 | 2,000 | +0.06(+1.17%) | |||
| Feb 27, 2023 | 5.480 | 0 | -0.11(-1.97%) | |||
| Feb 23, 2023 | 5.590 | 0 | +0.14(+2.64%) | |||
| Feb 03, 2023 | 5.446 | 0 | -0.06(-1.02%) | |||
| Feb 01, 2023 | 5.502 | 0 | -0.08(-1.43%) | |||
| Jan 31, 2023 | 5.590 | 5.590 | 5.582 | 5.582 | 454 | -0.15(-2.62%) |
| Jan 30, 2023 | 5.732 | 5.732 | 5.732 | 5.732 | 4 | +0.02(+0.42%) |
| Jan 27, 2023 | 5.708 | 5.708 | 5.708 | 5.708 | 100 | +0.23(+4.12%) |
| Jan 23, 2023 | 5.482 | 0 | +0.04(+0.81%) | |||
| Jan 18, 2023 | 5.438 | 0 | -0.07(-1.24%) | |||
| Jan 17, 2023 | 5.506 | 5.506 | 5.506 | 5.506 | 10 | -0.33(-5.59%) |
| Jan 13, 2023 | 5.832 | 5.832 | 5.832 | 5.832 | 100 | +0.48(+9.01%) |
| Jan 06, 2023 | 5.350 | 0 | -0.04(-0.80%) | |||
| Dec 30, 2022 | 5.393 | 0 | -0.28(-4.88%) | |||
| Dec 28, 2022 | 5.670 | 0 | +0.94(+19.79%) | |||
| Nov 25, 2022 | 4.733 | 0 | +1.09(+30.03%) | |||
| Sep 23, 2022 | 3.640 | 0 | -0.18(-4.71%) | |||
| Aug 17, 2022 | 3.820 | 0 | -0.08(-2.05%) | |||
| Aug 15, 2022 | 3.900 | 0 | +0.14(+3.72%) | |||
| Aug 04, 2022 | 3.760 | 20,200 | +0.13(+3.50%) | |||
| Jul 15, 2022 | 3.633 | 0 | -0.05(-1.28%) | |||
| Jul 13, 2022 | 3.680 | 0 | -0.05(-1.34%) | |||
| Jun 21, 2022 | 3.730 | 0 | -0.32(-7.90%) | |||
| May 12, 2022 | 4.050 | 0 | +0.04(+1.00%) |
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.