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 (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 03, 2015 | 5.765 | 5.765 | 5.765 | 5.765 | 1,967 | -0.00(-0.09%) |
| May 29, 2015 | 5.770 | 5.770 | 5.770 | 0 | +0.13(+2.30%) | |
| May 19, 2015 | 5.640 | 5.640 | 5.640 | 0 | +0.17(+3.11%) | |
| May 18, 2015 | 5.470 | 5.470 | 5.470 | 5.470 | 100 | +0.07(+1.30%) |
| May 14, 2015 | 5.400 | 5.400 | 5.400 | 0 | +0.09(+1.69%) | |
| Apr 20, 2015 | 5.310 | 5.310 | 5.310 | 0 | +0.22(+4.32%) | |
| Apr 06, 2015 | 5.090 | 5.090 | 5.090 | 0 | -0.06(-1.17%) | |
| Mar 10, 2015 | 5.150 | 5.150 | 5.150 | 0 | -0.04(-0.77%) | |
| Mar 09, 2015 | 5.190 | 5.190 | 5.190 | 5.190 | 22 | -0.21(-3.94%) |
| Mar 03, 2015 | 5.403 | 5.403 | 5.403 | 0 | -0.26(-4.54%) | |
| Feb 27, 2015 | 5.660 | 5.660 | 5.660 | 0 | -0.06(-1.05%) | |
| Feb 25, 2015 | 5.720 | 5.720 | 5.720 | 5.720 | 1,992 | +0.23(+4.19%) |
| Feb 17, 2015 | 5.490 | 5.490 | 5.490 | 0 | +0.03(+0.55%) | |
| Feb 13, 2015 | 5.460 | 5.460 | 5.460 | 0 | +0.18(+3.41%) | |
| Feb 09, 2015 | 5.280 | 5.280 | 5.280 | 0 | +0.27(+5.39%) | |
| Feb 04, 2015 | 5.010 | 5.010 | 5.010 | 0 | +0.06(+1.21%) | |
| Feb 03, 2015 | 4.950 | 4.950 | 4.950 | 4.950 | 1,500 | +0.03(+0.61%) |
| Jan 23, 2015 | 4.920 | 4.920 | 4.920 | 0 | -0.10(-1.99%) | |
| Dec 31, 2014 | 5.020 | 5.020 | 5.020 | 0 | -0.06(-1.18%) | |
| Dec 18, 2014 | 5.080 | 5.080 | 5.080 | 0 | -0.17(-3.24%) | |
| Dec 09, 2014 | 5.250 | 5.250 | 5.250 | 0 | -0.13(-2.42%) | |
| Dec 05, 2014 | 5.380 | 5.380 | 5.380 | 0 | -0.23(-4.10%) | |
| Nov 13, 2014 | 5.610 | 5.610 | 5.610 | 0 | -0.25(-4.27%) | |
| Nov 11, 2014 | 5.860 | 5.860 | 5.860 | 0 | +0.21(+3.72%) | |
| Nov 06, 2014 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Oct 30, 2014 | 5.650 | 5.650 | 5.650 | 0 | +0.31(+5.81%) | |
| Oct 15, 2014 | 5.340 | 5.340 | 5.340 | 5.340 | 14,000 | -0.04(-0.75%) |
| Oct 14, 2014 | 5.340 | 5.380 | 5.340 | 5.380 | 8,705 | -0.23(-4.10%) |
| Sep 30, 2014 | 5.610 | 5.610 | 5.610 | 0 | +0.03(+0.54%) | |
| Sep 19, 2014 | 5.580 | 5.580 | 5.580 | 0 | +0.11(+2.01%) | |
| Sep 12, 2014 | 5.470 | 5.470 | 5.470 | 0 | +0.08(+1.48%) | |
| Sep 11, 2014 | 5.390 | 5.390 | 5.390 | 5.390 | 85 | -0.16(-2.88%) |
| Sep 03, 2014 | 5.550 | 5.550 | 5.550 | 85,000 | +0.07(+1.28%) | |
| Aug 26, 2014 | 5.480 | 5.480 | 5.480 | 0 | -0.11(-1.97%) | |
| Aug 18, 2014 | 5.590 | 5.590 | 5.590 | 0 | +0.08(+1.38%) | |
| Aug 15, 2014 | 5.560 | 5.560 | 5.514 | 500 | -0.05(-0.83%) | |
| Aug 14, 2014 | 5.560 | 5.560 | 5.560 | 5.560 | 2,020 | +0.14(+2.58%) |
| Aug 11, 2014 | 5.420 | 5.420 | 5.420 | 0 | +0.05(+0.93%) | |
| Aug 08, 2014 | 4.750 | 5.380 | 4.500 | 5.370 | 111,158 | -0.01(-0.19%) |
| Aug 07, 2014 | 5.370 | 5.380 | 5.340 | 5.380 | 36,063 | -0.26(-4.61%) |
| Jul 31, 2014 | 5.640 | 5.640 | 5.640 | 0 | -0.08(-1.40%) | |
| Jul 29, 2014 | 5.720 | 5.720 | 5.720 | 0 | -0.22(-3.70%) | |
| Jul 28, 2014 | 5.940 | 5.940 | 5.940 | 5.940 | 36,274 | +0.20(+3.48%) |
| Jul 25, 2014 | 5.720 | 5.750 | 5.720 | 5.740 | 11,911 | +0.12(+2.14%) |
| Jul 21, 2014 | 5.620 | 5.620 | 5.620 | 0 | -0.01(-0.18%) | |
| Jul 18, 2014 | 5.630 | 5.630 | 5.630 | 5.630 | 1,650 | -0.17(-2.93%) |
| Jul 16, 2014 | 5.800 | 5.800 | 5.800 | 0 | -0.29(-4.76%) |
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.