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 (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2023 | 5.250 | 0 | +0.04(+0.77%) | |||
| Aug 28, 2023 | 5.210 | 0 | +0.01(+0.15%) | |||
| Aug 24, 2023 | 5.202 | 4,600 | +0.18(+3.50%) | |||
| Aug 23, 2023 | 5.026 | 5.026 | 5.026 | 5.026 | 1,440 | +0.06(+1.13%) |
| Aug 22, 2023 | 4.970 | 4.970 | 4.970 | 4.970 | 600 | +0.16(+3.41%) |
| Aug 21, 2023 | 4.840 | 4.840 | 4.806 | 4.806 | 259 | -0.15(-3.10%) |
| Aug 18, 2023 | 4.808 | 4.960 | 4.808 | 4.960 | 372 | -0.09(-1.74%) |
| Aug 14, 2023 | 5.048 | 0 | +0.16(+3.27%) | |||
| Aug 11, 2023 | 5.032 | 5.032 | 4.888 | 4.888 | 199 | -0.13(-2.63%) |
| Aug 10, 2023 | 5.020 | 5.020 | 5.020 | 5.020 | 14,547 | -0.29(-5.53%) |
| Aug 07, 2023 | 5.314 | 0 | +0.00(+0.00%) | |||
| Aug 04, 2023 | 5.270 | 5.314 | 5.270 | 5.314 | 44,411 | +0.25(+5.02%) |
| Aug 02, 2023 | 5.060 | 0 | -0.29(-5.46%) | |||
| Jul 31, 2023 | 5.352 | 0 | -0.16(-2.87%) | |||
| Jul 28, 2023 | 5.510 | 5.510 | 5.510 | 5.510 | 100 | +0.56(+11.31%) |
| Jul 27, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 471 | -0.09(-1.86%) |
| Jul 26, 2023 | 5.044 | 5.044 | 5.044 | 5.044 | 77 | +0.17(+3.53%) |
| Jul 25, 2023 | 4.872 | 4.872 | 4.872 | 4.872 | 280 | -0.02(-0.41%) |
| Jul 24, 2023 | 4.892 | 4.892 | 4.892 | 4.892 | 1 | -0.25(-4.79%) |
| Jul 21, 2023 | 5.029 | 5.138 | 5.029 | 5.138 | 357 | -0.06(-1.12%) |
| Jul 19, 2023 | 5.196 | 0 | +0.07(+1.33%) | |||
| Jul 17, 2023 | 5.128 | 2,000 | +0.10(+2.07%) | |||
| Jul 14, 2023 | 5.024 | 5.024 | 5.024 | 5.024 | 100 | -0.19(-3.61%) |
| Jul 13, 2023 | 5.038 | 5.212 | 5.038 | 5.212 | 13 | +0.16(+3.21%) |
| Jul 10, 2023 | 5.050 | 0 | -0.01(-0.12%) | |||
| Jul 07, 2023 | 5.056 | 5.056 | 4.954 | 5.056 | 9,829 | +0.09(+1.73%) |
| Jul 05, 2023 | 4.970 | 0 | +0.31(+6.70%) | |||
| Jun 28, 2023 | 4.658 | 0 | -0.00(-0.04%) | |||
| Jun 23, 2023 | 4.660 | 0 | -0.08(-1.73%) | |||
| Jun 20, 2023 | 4.742 | 0 | -0.04(-0.79%) | |||
| Jun 16, 2023 | 4.690 | 4.780 | 4.690 | 4.780 | 684 | +0.16(+3.37%) |
| Jun 15, 2023 | 4.624 | 4.624 | 4.624 | 4.624 | 3 | -0.17(-3.63%) |
| Jun 14, 2023 | 4.798 | 4.798 | 4.798 | 4.798 | 249 | +0.11(+2.30%) |
| Jun 13, 2023 | 4.635 | 4.690 | 4.635 | 4.690 | 2,721 | -0.01(-0.21%) |
| Jun 12, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 383 | +0.08(+1.73%) |
| Jun 09, 2023 | 4.620 | 4.620 | 4.620 | 4.620 | 10,220 | +0.02(+0.43%) |
| Jun 08, 2023 | 4.690 | 4.690 | 4.600 | 4.600 | 32 | -0.08(-1.79%) |
| Jun 07, 2023 | 4.532 | 4.684 | 4.532 | 4.684 | 67 | -0.01(-0.13%) |
| Jun 06, 2023 | 4.630 | 4.690 | 4.630 | 4.690 | 1,580 | -0.12(-2.41%) |
| Jun 05, 2023 | 4.822 | 4.822 | 4.806 | 4.806 | 568 | +0.07(+1.39%) |
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.