The National Bank of Ras Al-Khaimah (P.S.C.) (ADX:RAKBANK)
United Arab Emirates · Delayed Price · Currency is AED 8.20
-0.08 (-0.97%)
Last updated: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 8.28 | 8.28 | 7.97 | 8.20 | - | -0.97% | 28,981 |
| Aug 8, 2025 | 8.26 | 8.40 | 8.25 | 8.28 | - | 1.10% | 4,579 |
| Aug 7, 2025 | 8.22 | 8.26 | 8.19 | 8.19 | - | - | 45,117 |
| Aug 6, 2025 | 8.15 | 8.22 | 7.99 | 8.19 | - | 0.61% | 134,750 |
| Aug 5, 2025 | 7.93 | 8.50 | 7.85 | 8.14 | - | 2.78% | 67,801 |
| Aug 4, 2025 | 7.94 | 7.94 | 7.85 | 7.92 | - | 1.02% | 1,912 |
| Aug 1, 2025 | 7.90 | 7.94 | 7.75 | 7.84 | - | 1.16% | 114,613 |
| Jul 31, 2025 | 7.79 | 7.94 | 7.70 | 7.75 | - | -0.51% | 29,970 |
| Jul 30, 2025 | 7.84 | 7.84 | 7.70 | 7.79 | - | -0.64% | 2,043,417 |
| Jul 29, 2025 | 7.83 | 7.97 | 7.83 | 7.84 | - | 0.13% | 33,275 |
| Jul 28, 2025 | 7.96 | 7.96 | 7.80 | 7.83 | - | -1.63% | 8,451 |
| Jul 25, 2025 | 7.90 | 7.96 | 7.77 | 7.96 | - | 2.58% | 30,233 |
| Jul 24, 2025 | 7.90 | 7.93 | 7.76 | 7.76 | - | - | 55,154 |
| Jul 23, 2025 | 7.61 | 7.93 | 7.61 | 7.76 | - | 2.78% | 75,113 |
| Jul 22, 2025 | 7.96 | 8.00 | 7.55 | 7.55 | - | -4.43% | 38,364 |
| Jul 21, 2025 | 7.79 | 7.90 | 7.79 | 7.90 | - | 1.41% | 2,115 |
| Jul 18, 2025 | 7.80 | 8.00 | 7.77 | 7.79 | - | 0.91% | 17,988 |
| Jul 17, 2025 | 7.50 | 8.00 | 7.50 | 7.72 | - | 5.32% | 70,203 |
| Jul 16, 2025 | 7.15 | 7.35 | 7.15 | 7.33 | - | 2.52% | 9,545 |
| Jul 15, 2025 | 7.49 | 7.49 | 7.11 | 7.15 | - | -2.32% | 38,001 |
| Jul 14, 2025 | 7.48 | 7.50 | 7.31 | 7.32 | - | 0.27% | 7,466 |
| Jul 11, 2025 | 7.29 | 7.48 | 7.29 | 7.30 | - | 0.41% | 27,640 |
| Jul 10, 2025 | 7.20 | 7.29 | 7.20 | 7.27 | - | 1.11% | 12,629 |
| Jul 9, 2025 | 7.19 | 7.19 | 7.00 | 7.19 | - | - | 29,202 |
| Jul 8, 2025 | 7.19 | 7.19 | 7.00 | 7.19 | - | 0.14% | 47,209 |
| Jul 7, 2025 | 7.00 | 7.18 | 6.99 | 7.18 | - | 2.57% | 155,379 |
| Jul 4, 2025 | 7.00 | 7.00 | 6.98 | 7.00 | - | 0.14% | 9,515 |
| Jul 3, 2025 | 7.14 | 7.14 | 6.99 | 6.99 | - | -1.41% | 21,713 |
| Jul 2, 2025 | 7.05 | 7.18 | 7.03 | 7.09 | - | 0.71% | 84,618 |
| Jul 1, 2025 | 7.00 | 7.05 | 6.80 | 7.04 | - | 0.57% | 11,515 |
| Jun 30, 2025 | 6.80 | 7.20 | 6.77 | 7.00 | - | 2.94% | 32,097 |
| Jun 26, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | - | 0.74% | 18,997 |
| Jun 25, 2025 | 6.75 | 6.75 | 6.74 | 6.75 | - | - | 7,480 |
| Jun 24, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | - | 1.05% | 1,012 |
| Jun 23, 2025 | 6.60 | 6.75 | 6.56 | 6.68 | - | 1.06% | 11,260 |
| Jun 20, 2025 | 6.70 | 6.74 | 6.56 | 6.61 | - | -1.93% | 9,218 |
| Jun 19, 2025 | 6.61 | 6.74 | 6.56 | 6.74 | - | 1.97% | 10,413 |
| Jun 18, 2025 | 6.75 | 6.75 | 6.61 | 6.61 | - | -2.07% | 3,375 |
| Jun 17, 2025 | 6.75 | 6.75 | 6.63 | 6.75 | - | - | 500 |
| Jun 16, 2025 | 6.75 | 6.75 | 6.62 | 6.75 | - | -0.74% | 20,798 |
| Jun 13, 2025 | 6.90 | 6.90 | 6.75 | 6.80 | - | -1.45% | 22,913 |
| Jun 12, 2025 | 6.94 | 6.94 | 6.80 | 6.90 | - | -0.58% | 1,787 |
| Jun 11, 2025 | 6.88 | 6.94 | 6.80 | 6.94 | - | 0.87% | 7,994 |
| Jun 10, 2025 | 6.85 | 6.92 | 6.82 | 6.88 | - | 0.44% | 16,556 |
| Jun 9, 2025 | 6.76 | 6.85 | 6.76 | 6.85 | - | 1.33% | 13,024 |
| Jun 4, 2025 | 6.74 | 6.76 | 6.74 | 6.76 | - | 0.15% | 25,618 |
| Jun 3, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | - | -0.15% | 24,229 |
| Jun 2, 2025 | 6.75 | 6.79 | 6.71 | 6.76 | - | 0.60% | 30,395 |
| May 30, 2025 | 6.60 | 6.72 | 6.60 | 6.72 | - | 1.82% | 27,773 |
| May 29, 2025 | 6.56 | 6.65 | 6.47 | 6.60 | - | 0.61% | 614,983 |