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 (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| May 03, 2016 | 3.590 | 3.590 | 3.590 | 3.590 | 2,200 | -0.19(-5.03%) |
| Apr 26, 2016 | 3.780 | 3.780 | 3.780 | 0 | +0.36(+10.53%) | |
| Apr 04, 2016 | 3.420 | 3.420 | 3.420 | 0 | -0.18(-5.00%) | |
| Mar 31, 2016 | 3.600 | 3.600 | 3.600 | 0 | -0.18(-4.76%) | |
| Mar 14, 2016 | 3.780 | 3.780 | 3.780 | 0 | +0.21(+5.88%) | |
| Mar 10, 2016 | 3.570 | 3.570 | 3.570 | 0 | +0.02(+0.56%) | |
| Mar 09, 2016 | 3.550 | 3.550 | 3.550 | 3.550 | 1,972 | -0.25(-6.58%) |
| Mar 07, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.03(-0.78%) | |
| Mar 04, 2016 | 3.830 | 3.830 | 3.830 | 3.830 | 199 | +0.31(+8.81%) |
| Feb 25, 2016 | 3.520 | 3.520 | 3.520 | 0 | +0.05(+1.44%) | |
| Feb 22, 2016 | 3.470 | 3.470 | 3.470 | 0 | -0.07(-1.98%) | |
| Feb 16, 2016 | 3.540 | 3.540 | 3.540 | 0 | -0.19(-5.09%) | |
| Feb 09, 2016 | 3.730 | 3.730 | 3.730 | 0 | -0.12(-3.12%) | |
| Feb 04, 2016 | 3.850 | 3.850 | 3.850 | 0 | -0.89(-18.78%) | |
| Jan 07, 2016 | 4.740 | 4.740 | 4.740 | 0 | -0.02(-0.42%) | |
| Jan 04, 2016 | 4.760 | 4.760 | 4.760 | 0 | -0.06(-1.24%) | |
| Dec 17, 2015 | 4.820 | 4.820 | 4.820 | 0 | -0.07(-1.47%) | |
| Dec 10, 2015 | 4.892 | 4.892 | 4.892 | 0 | -0.03(-0.57%) | |
| Dec 09, 2015 | 4.920 | 4.920 | 4.920 | 4.920 | 100 | -0.07(-1.40%) |
| Dec 07, 2015 | 4.990 | 4.990 | 4.990 | 0 | -0.08(-1.58%) | |
| Nov 24, 2015 | 5.070 | 5.070 | 5.070 | 0 | -0.05(-0.98%) | |
| Nov 23, 2015 | 5.120 | 5.120 | 5.120 | 5.120 | 44 | -0.21(-3.94%) |
| Nov 11, 2015 | 5.330 | 5.330 | 5.330 | 0 | +0.03(+0.57%) | |
| Oct 16, 2015 | 5.300 | 5.300 | 5.300 | 0 | +0.63(+13.49%) | |
| Aug 25, 2015 | 4.670 | 4.670 | 4.670 | 0 | -0.12(-2.51%) | |
| Aug 24, 2015 | 4.790 | 4.790 | 4.790 | 4.790 | 300 | -0.51(-9.62%) |
| Aug 18, 2015 | 5.300 | 5.300 | 5.300 | 0 | -0.29(-5.14%) | |
| Aug 12, 2015 | 5.587 | 5.587 | 5.587 | 0 | -0.13(-2.22%) | |
| Aug 10, 2015 | 5.714 | 5.714 | 5.714 | 0 | +0.13(+2.40%) | |
| Aug 07, 2015 | 5.580 | 5.580 | 5.580 | 5.580 | 10,000 | +0.13(+2.39%) |
| Jul 30, 2015 | 5.450 | 5.450 | 5.450 | 0 | -0.05(-0.86%) | |
| Jul 28, 2015 | 5.497 | 5.497 | 5.497 | 0 | +0.01(+0.13%) | |
| Jul 21, 2015 | 5.490 | 5.490 | 5.490 | 0 | -0.06(-1.06%) | |
| Jul 20, 2015 | 5.549 | 5.549 | 5.549 | 5.549 | 5,000 | +0.06(+1.07%) |
| Jul 16, 2015 | 5.490 | 5.490 | 5.490 | 0 | +0.01(+0.18%) | |
| Jul 14, 2015 | 5.480 | 5.480 | 5.480 | 0 | +0.00(+0.00%) | |
| Jul 06, 2015 | 5.480 | 5.480 | 5.480 | 0 | -0.05(-0.94%) | |
| Jul 02, 2015 | 5.532 | 5.532 | 5.532 | 0 | +0.00(+0.07%) | |
| Jun 30, 2015 | 5.528 | 5.528 | 5.528 | 0 | -0.11(-1.99%) | |
| Jun 23, 2015 | 5.640 | 5.640 | 5.640 | 0 | +0.04(+0.71%) | |
| Jun 22, 2015 | 5.600 | 5.600 | 5.600 | 5.600 | 1,200 | +0.10(+1.82%) |
| Jun 19, 2015 | 5.500 | 5.500 | 5.500 | 5.500 | 1,180 | +0.05(+0.92%) |
| Jun 18, 2015 | 5.450 | 5.450 | 5.450 | 5.450 | 7 | -0.22(-3.95%) |
| Jun 10, 2015 | 5.674 | 5.674 | 5.674 | 0 | -0.06(-0.98%) | |
| Jun 05, 2015 | 5.730 | 5.730 | 5.730 | 0 | -0.02(-0.35%) | |
| Jun 04, 2015 | 5.760 | 5.760 | 5.750 | 5.750 | 1,017 | -0.01(-0.26%) |
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.