Financial News
Resona Holdings Inc (OP: RSNHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 6.462 | 2,200 | +0.00(+0.00%) | |||
| May 20, 2024 | 6.462 | 0 | -0.12(-1.85%) | |||
| May 17, 2024 | 6.520 | 6.584 | 6.446 | 6.584 | 1,196 | +0.03(+0.49%) |
| May 16, 2024 | 6.550 | 6.552 | 6.550 | 6.552 | 36,999 | -0.01(-0.12%) |
| May 15, 2024 | 6.648 | 6.648 | 6.464 | 6.560 | 7,115 | +0.24(+3.76%) |
| May 14, 2024 | 6.322 | 6.322 | 6.322 | 6.322 | 1,839 | -0.03(-0.47%) |
| May 13, 2024 | 6.352 | 6.352 | 6.352 | 6.352 | 371 | +0.01(+0.19%) |
| May 10, 2024 | 6.340 | 6.340 | 6.340 | 6.340 | 155 | +0.24(+4.00%) |
| May 09, 2024 | 6.096 | 6.096 | 6.096 | 6.096 | 1,097 | -0.08(-1.30%) |
| May 08, 2024 | 6.192 | 6.192 | 6.176 | 6.176 | 1,677 | -0.19(-2.92%) |
| May 07, 2024 | 6.362 | 6.362 | 6.362 | 6.362 | 718 | -0.03(-0.53%) |
| May 06, 2024 | 6.396 | 6.396 | 6.396 | 6.396 | 578 | +0.19(+3.03%) |
| May 02, 2024 | 6.208 | 0 | -0.16(-2.45%) | |||
| May 01, 2024 | 6.364 | 6.364 | 6.364 | 6.364 | 55 | -0.14(-2.09%) |
| Apr 30, 2024 | 6.268 | 6.500 | 6.268 | 6.500 | 693 | +0.22(+3.47%) |
| Apr 29, 2024 | 6.370 | 6.394 | 6.282 | 6.282 | 421 | -0.16(-2.54%) |
| Apr 25, 2024 | 6.446 | 0 | -0.05(-0.71%) | |||
| Apr 24, 2024 | 6.492 | 6.492 | 6.492 | 6.492 | 60 | +0.18(+2.88%) |
| Apr 23, 2024 | 6.310 | 6.310 | 6.310 | 6.310 | 2,142 | -0.04(-0.60%) |
| Apr 22, 2024 | 6.530 | 6.530 | 6.348 | 6.348 | 179 | -0.08(-1.31%) |
| Apr 19, 2024 | 6.258 | 6.432 | 6.258 | 6.432 | 484 | +0.05(+0.82%) |
| Apr 18, 2024 | 6.380 | 6.560 | 6.380 | 6.380 | 130 | -0.09(-1.42%) |
| Apr 16, 2024 | 6.472 | 0 | -0.01(-0.12%) | |||
| Apr 15, 2024 | 6.565 | 6.654 | 6.480 | 6.480 | 1,081 | -0.10(-1.59%) |
| Apr 12, 2024 | 6.585 | 6.585 | 6.585 | 6.585 | 139 | +0.17(+2.57%) |
| Apr 11, 2024 | 6.342 | 6.420 | 6.342 | 6.420 | 254 | +0.17(+2.69%) |
| Apr 10, 2024 | 6.252 | 6.252 | 6.252 | 6.252 | 47 | +0.00(+0.00%) |
| Apr 08, 2024 | 6.252 | 0 | +0.12(+2.02%) | |||
| Apr 03, 2024 | 6.128 | 0 | -0.07(-1.16%) | |||
| Apr 01, 2024 | 6.200 | 0 | -0.04(-0.70%) | |||
| Mar 28, 2024 | 6.280 | 6.280 | 6.242 | 6.244 | 720 | -0.24(-3.64%) |
| Mar 27, 2024 | 6.480 | 6.480 | 6.480 | 6.480 | 379 | +0.30(+4.89%) |
| Mar 25, 2024 | 6.178 | 0 | +0.25(+4.18%) | |||
| Mar 19, 2024 | 5.930 | 0 | -0.09(-1.46%) | |||
| Mar 18, 2024 | 6.020 | 6.020 | 6.018 | 6.018 | 9,289 | -0.21(-3.40%) |
| Mar 15, 2024 | 6.238 | 6.238 | 6.230 | 6.230 | 1,724 | +0.12(+1.90%) |
| Mar 14, 2024 | 6.100 | 6.114 | 6.100 | 6.114 | 902 | +0.06(+0.96%) |
| Mar 13, 2024 | 6.054 | 6.056 | 6.054 | 6.056 | 123 | +0.06(+1.00%) |
| Mar 11, 2024 | 5.996 | 0 | -0.20(-3.29%) | |||
| Mar 08, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | +0.44(+7.58%) |
| Mar 04, 2024 | 5.763 | 0 | +0.26(+4.71%) | |||
| Mar 01, 2024 | 5.726 | 5.726 | 5.504 | 5.504 | 155 | -0.03(-0.61%) |
| Feb 29, 2024 | 5.538 | 5.538 | 5.538 | 5.538 | 108 | +0.08(+1.47%) |
| Feb 28, 2024 | 5.260 | 5.458 | 5.260 | 5.458 | 673 | -0.02(-0.44%) |
| Feb 27, 2024 | 5.658 | 5.658 | 5.482 | 5.482 | 188 | +0.01(+0.26%) |
| Feb 23, 2024 | 5.468 | 0 | -0.05(-0.83%) | |||
| Feb 22, 2024 | 5.288 | 5.514 | 5.288 | 5.514 | 936 | +0.03(+0.47%) |
| Feb 21, 2024 | 5.488 | 5.488 | 5.488 | 5.488 | 100 | -0.10(-1.72%) |
| Feb 20, 2024 | 5.334 | 5.584 | 5.334 | 5.584 | 61 | +0.05(+0.87%) |
| Feb 16, 2024 | 5.536 | 5.536 | 5.536 | 5.536 | 523 | +0.12(+2.22%) |
| Feb 15, 2024 | 5.416 | 5.416 | 5.416 | 5.416 | 636 | +0.21(+3.95%) |
| Feb 14, 2024 | 5.200 | 5.210 | 5.200 | 5.210 | 600 | -0.17(-3.23%) |
| Feb 13, 2024 | 5.384 | 5.384 | 5.384 | 5.384 | 22 | -0.07(-1.32%) |
| Feb 09, 2024 | 5.456 | 0 | -0.14(-2.50%) | |||
| Feb 06, 2024 | 5.596 | 0 | +0.09(+1.71%) | |||
| Feb 05, 2024 | 5.748 | 5.748 | 5.502 | 5.502 | 3,440 | -0.12(-2.06%) |
| Feb 02, 2024 | 5.618 | 5.618 | 5.618 | 5.618 | 414 | +0.03(+0.57%) |
| Feb 01, 2024 | 5.586 | 5.586 | 5.586 | 5.586 | 312 | +0.09(+1.71%) |
| Jan 31, 2024 | 5.646 | 5.646 | 5.492 | 5.492 | 4,924 | +0.06(+1.10%) |
| Jan 29, 2024 | 5.432 | 0 | +0.08(+1.53%) | |||
| Jan 25, 2024 | 5.350 | 0 | -0.01(-0.22%) | |||
| Jan 24, 2024 | 5.362 | 5.362 | 5.362 | 5.362 | 764 | +0.06(+1.17%) |
| Jan 22, 2024 | 5.300 | 0 | +0.11(+2.16%) | |||
| Jan 16, 2024 | 5.188 | 0 | -0.08(-1.56%) | |||
| Jan 12, 2024 | 5.212 | 5.270 | 5.212 | 5.270 | 2,832 | +0.00(+0.00%) |
| Jan 11, 2024 | 5.224 | 5.270 | 5.086 | 5.270 | 1,049 | +0.14(+2.73%) |
| Jan 10, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 317 | -0.14(-2.69%) |
| Jan 08, 2024 | 5.272 | 0 | +0.25(+4.89%) | |||
| Jan 05, 2024 | 5.026 | 5.026 | 5.026 | 5.026 | 260 | -0.03(-0.63%) |
| Jan 04, 2024 | 5.058 | 5.058 | 5.058 | 5.058 | 12,262 | -0.01(-0.12%) |
| Jan 03, 2024 | 5.064 | 5.064 | 5.064 | 5.064 | 346 | +0.06(+1.28%) |
| Jan 02, 2024 | 4.914 | 5.106 | 4.914 | 5.000 | 801 | +0.01(+0.20%) |
| Dec 28, 2023 | 4.990 | 0 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 4.978 | 5.120 | 4.978 | 4.990 | 2,291 | +0.12(+2.42%) |
| Dec 26, 2023 | 4.872 | 4.872 | 4.872 | 4.872 | 180 | -0.05(-1.10%) |
| Dec 22, 2023 | 5.170 | 5.170 | 4.926 | 4.926 | 462 | -0.08(-1.56%) |
| Dec 21, 2023 | 4.920 | 5.004 | 4.836 | 5.004 | 14,755 | +0.20(+4.25%) |
| Dec 19, 2023 | 4.800 | 0 | -0.37(-7.19%) | |||
| Dec 15, 2023 | 5.172 | 0 | -0.18(-3.29%) | |||
| Dec 14, 2023 | 5.100 | 5.348 | 5.100 | 5.348 | 387 | -0.06(-1.16%) |
| Dec 13, 2023 | 5.294 | 5.411 | 5.294 | 5.411 | 804 | -0.24(-4.23%) |
| Dec 11, 2023 | 5.650 | 0 | +0.24(+4.44%) | |||
| Dec 07, 2023 | 5.410 | 19,100 | +0.19(+3.72%) | |||
| Dec 06, 2023 | 5.216 | 5.216 | 5.216 | 5.216 | 260 | -0.09(-1.62%) |
| Dec 04, 2023 | 5.302 | 0 | +0.06(+1.18%) | |||
| Dec 01, 2023 | 5.240 | 5.240 | 5.240 | 5.240 | 100 | +0.01(+0.11%) |
| Nov 30, 2023 | 5.234 | 5.234 | 5.234 | 5.234 | 1,470 | -0.05(-0.87%) |
| Nov 29, 2023 | 5.050 | 5.282 | 5.050 | 5.280 | 906 | -0.12(-2.22%) |
| Nov 28, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 377 | +0.17(+3.29%) |
| Nov 27, 2023 | 5.228 | 5.228 | 5.228 | 5.228 | 3 | +0.10(+1.91%) |
| Nov 24, 2023 | 5.394 | 5.394 | 5.130 | 5.130 | 1,350 | -0.01(-0.19%) |
| Nov 22, 2023 | 5.188 | 5.188 | 5.140 | 5.140 | 307 | -0.08(-1.61%) |
| Nov 15, 2023 | 5.224 | 0 | +0.09(+1.83%) | |||
| Nov 10, 2023 | 5.130 | 4,600 | +0.28(+5.77%) | |||
| Nov 08, 2023 | 4.850 | 0 | -0.51(-9.48%) | |||
| Nov 07, 2023 | 5.358 | 5.358 | 5.358 | 5.358 | 125 | -0.19(-3.46%) |
| Nov 03, 2023 | 5.550 | 0 | +0.00(+0.00%) | |||
| Nov 02, 2023 | 5.642 | 5.642 | 5.438 | 5.550 | 130 | +0.22(+4.05%) |
| Oct 31, 2023 | 5.334 | 0 | +0.15(+2.85%) | |||
| Oct 30, 2023 | 5.384 | 5.384 | 5.186 | 5.186 | 3 | +0.07(+1.29%) |
| Oct 26, 2023 | 5.120 | 0 | -0.24(-4.48%) | |||
| Oct 25, 2023 | 5.182 | 5.360 | 5.182 | 5.360 | 1,431 | -0.03(-0.56%) |
| Oct 19, 2023 | 5.390 | 0 | -0.08(-1.46%) | |||
| Oct 18, 2023 | 5.590 | 5.590 | 5.470 | 5.470 | 448 | +0.04(+0.66%) |
| Oct 16, 2023 | 5.434 | 0 | +0.08(+1.49%) | |||
| Oct 13, 2023 | 5.354 | 5.354 | 5.354 | 5.354 | 100 | -0.13(-2.37%) |
| Oct 12, 2023 | 5.648 | 5.648 | 5.484 | 5.484 | 124 | -0.30(-5.25%) |
| Oct 10, 2023 | 5.788 | 0 | +0.15(+2.70%) | |||
| Oct 09, 2023 | 5.636 | 5.636 | 5.636 | 5.636 | 412 | +0.20(+3.76%) |
| Oct 06, 2023 | 5.432 | 5.432 | 5.432 | 5.432 | 137 | -0.01(-0.15%) |
| Oct 05, 2023 | 5.440 | 5.440 | 5.440 | 5.440 | 9 | +0.02(+0.37%) |
| Oct 03, 2023 | 5.420 | 0 | -0.24(-4.31%) | |||
| Oct 02, 2023 | 5.526 | 5.706 | 5.526 | 5.664 | 137 | -0.07(-1.29%) |
| Sep 28, 2023 | 5.738 | 0 | -0.07(-1.27%) | |||
| Sep 22, 2023 | 5.812 | 0 | -0.12(-2.09%) | |||
| Sep 20, 2023 | 5.936 | 0 | +0.23(+4.01%) | |||
| Sep 18, 2023 | 5.707 | 0 | -0.43(-7.02%) | |||
| Sep 14, 2023 | 6.138 | 5,500 | +0.29(+4.99%) | |||
| Sep 11, 2023 | 5.846 | 0 | +0.17(+2.96%) | |||
| Sep 07, 2023 | 5.678 | 0 | +0.43(+8.15%) | |||
| 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.
