Resona Holdings Inc (OP: RSNHF )
6.584
+0.032
(+0.49%)
Streaming Delayed Price
Updated: 2:10 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2022 | 4.300 | 0 | -0.08(-1.71%) | |||
| Apr 18, 2022 | 4.375 | 0 | -0.20(-4.27%) | |||
| Mar 24, 2022 | 4.570 | 0 | +0.06(+1.33%) | |||
| Mar 15, 2022 | 4.510 | 0 | +0.22(+5.13%) | |||
| Mar 09, 2022 | 4.290 | 0 | -0.09(-2.16%) | |||
| Mar 02, 2022 | 4.385 | 0 | -0.12(-2.57%) | |||
| Feb 25, 2022 | 4.500 | 0 | -0.12(-2.58%) | |||
| Feb 16, 2022 | 4.619 | 0 | -0.05(-1.09%) | |||
| Feb 15, 2022 | 4.670 | 4.670 | 4.670 | 4.670 | 8 | -0.13(-2.71%) |
| Feb 08, 2022 | 4.800 | 0 | +0.17(+3.67%) | |||
| Feb 07, 2022 | 4.630 | 4.630 | 4.630 | 4.630 | 300 | +0.41(+9.72%) |
| Feb 01, 2022 | 4.220 | 1,440 | -0.07(-1.71%) | |||
| Jan 28, 2022 | 4.293 | 0 | -0.08(-1.75%) | |||
| Jan 25, 2022 | 4.370 | 0 | +0.15(+3.43%) | |||
| Jan 24, 2022 | 4.225 | 4.225 | 4.225 | 4.225 | 200 | -0.08(-1.82%) |
| Jan 21, 2022 | 4.303 | 4.303 | 4.303 | 4.303 | 260 | +0.42(+10.91%) |
| Jan 03, 2022 | 3.880 | 0 | -0.09(-2.17%) | |||
| Dec 22, 2021 | 3.966 | 3.966 | 3.966 | 0 | +0.06(+1.43%) | |
| Dec 15, 2021 | 3.910 | 3.910 | 3.910 | 0 | -0.16(-3.93%) | |
| Nov 15, 2021 | 4.070 | 4.070 | 4.070 | 0 | +0.13(+3.30%) | |
| Nov 09, 2021 | 3.870 | 3.940 | 3.870 | 3.940 | 41,400 | +0.00(+0.00%) |
| Nov 04, 2021 | 3.940 | 3.940 | 3.940 | 0 | +0.04(+1.03%) | |
| Oct 26, 2021 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.21(-5.11%) |
| Sep 29, 2021 | 4.110 | 4.110 | 4.110 | 0 | -0.25(-5.73%) | |
| Sep 27, 2021 | 4.360 | 4.360 | 4.360 | 0 | +0.56(+14.74%) | |
| Aug 23, 2021 | 3.800 | 3.800 | 3.800 | 8,700 | -0.02(-0.52%) | |
| Aug 18, 2021 | 3.820 | 3.820 | 3.820 | 0 | -0.05(-1.29%) | |
| Aug 16, 2021 | 3.870 | 3.870 | 3.870 | 0 | -0.09(-2.27%) | |
| Aug 13, 2021 | 3.910 | 3.960 | 3.910 | 3.960 | 196 | +0.13(+3.39%) |
| Aug 06, 2021 | 3.830 | 3.830 | 3.830 | 0 | -0.07(-1.79%) | |
| Jul 23, 2021 | 3.900 | 3.900 | 3.900 | 0 | +0.07(+1.88%) | |
| Jul 22, 2021 | 3.920 | 3.920 | 3.828 | 3.828 | 710 | +0.10(+2.63%) |
| Jul 19, 2021 | 3.730 | 3.730 | 3.730 | 0 | -0.28(-6.98%) | |
| Jun 28, 2021 | 4.010 | 4.010 | 4.010 | 0 | +0.17(+4.43%) | |
| Jun 25, 2021 | 3.840 | 3.840 | 3.840 | 3.840 | 100 | -0.29(-7.02%) |
| Jun 22, 2021 | 4.130 | 4.130 | 4.130 | 0 | +0.00(+0.00%) | |
| Jun 16, 2021 | 4.130 | 4.130 | 4.130 | 0 | +0.03(+0.68%) | |
| Jun 14, 2021 | 4.102 | 4.102 | 4.102 | 0 | -0.11(-2.70%) | |
| Jun 09, 2021 | 4.216 | 4.216 | 4.216 | 0 | -0.05(-1.13%) | |
| Jun 08, 2021 | 4.264 | 4.264 | 4.264 | 4.264 | 2 | -0.11(-2.60%) |
| Jun 04, 2021 | 4.378 | 4.378 | 4.378 | 0 | +0.02(+0.41%) | |
| Jun 01, 2021 | 4.360 | 4.360 | 4.360 | 0 | -0.01(-0.23%) | |
| May 26, 2021 | 4.370 | 4.370 | 4.370 | 0 | -0.15(-3.32%) | |
| May 21, 2021 | 4.520 | 4.520 | 4.520 | 0 | +0.13(+2.96%) | |
| May 20, 2021 | 4.390 | 4.390 | 4.390 | 4.390 | 200 | +0.02(+0.46%) |
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.