Resona Holdings Inc (OP: RSNHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) |
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.