The National Bank of Ras Al-Khaimah (P.S.C.) (ADX:RAKBANK)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
7.78
+0.08 (1.04%)
Last updated: Oct 8, 2025, 10:00 AM GST

ADX:RAKBANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20257.787.897.607.657.65-1.67%83,602
Oct 8, 20257.797.807.607.787.781.04%5,115
Oct 7, 20257.807.827.707.707.70-2.41%39,719
Oct 6, 20257.927.927.557.897.89-0.38%6,090
Oct 3, 20257.927.927.927.927.92-1,079
Oct 2, 20257.587.927.587.927.924.90%2,432
Oct 1, 20257.707.937.557.557.55-1.95%97,574
Sep 30, 20257.777.927.707.707.70-0.77%351,278
Sep 29, 20257.857.927.757.767.76-1.15%88,318
Sep 26, 20257.767.857.767.857.851.16%3,688
Sep 25, 20257.767.927.757.767.76-771,330
Sep 24, 20257.757.967.757.767.76-1,847
Sep 23, 20257.967.977.757.767.76-0.51%202,025
Sep 22, 20257.927.927.757.807.80-1.52%304,285
Sep 19, 20257.787.987.787.927.921.80%11,333
Sep 18, 20257.767.837.767.787.780.26%173,950
Sep 17, 20257.957.957.767.767.76-2.51%51,494
Sep 16, 20258.008.007.857.967.961.40%1,588
Sep 15, 20257.987.987.807.857.85-1.63%17,161
Sep 12, 20258.008.007.987.987.982.97%2,363
Sep 11, 20257.807.807.757.757.75-0.64%246,608
Sep 10, 20257.847.977.807.807.80-0.38%41,955
Sep 9, 20257.867.897.837.837.83-0.38%124,460
Sep 8, 20257.838.007.837.867.860.51%18,734
Sep 4, 20257.907.917.817.827.82-1.01%100,303
Sep 3, 20258.048.047.907.907.90-2,972
Sep 2, 20258.048.047.847.907.90-1.74%186,024
Sep 1, 20258.058.108.038.048.04-0.12%33,282
Aug 29, 20258.048.058.038.058.052.42%19,498
Aug 28, 20258.008.057.857.867.86-1.63%158,776
Aug 27, 20258.008.007.977.997.99-0.12%61,746
Aug 26, 20258.108.107.848.008.00-6,330
Aug 25, 20258.008.047.988.008.00-0.62%21,279
Aug 22, 20258.058.148.058.058.05-1,643
Aug 21, 20258.108.137.988.058.05-1.23%36,748
Aug 20, 20258.208.208.018.158.151.88%3,738
Aug 19, 20258.118.178.008.008.00-2.44%195,006
Aug 18, 20258.178.208.148.208.200.99%36,589
Aug 15, 20258.078.128.078.128.120.62%15,478
Aug 14, 20258.098.107.758.078.071.13%102,995
Aug 13, 20258.008.107.987.987.98-0.25%15,130
Aug 12, 20258.208.207.988.008.00-2.44%8,333
Aug 11, 20258.288.287.978.208.20-0.97%28,981
Aug 8, 20258.268.408.258.288.281.10%4,579
Aug 7, 20258.228.268.198.198.19-45,117
Aug 6, 20258.158.227.998.198.190.61%134,750
Aug 5, 20257.938.507.858.148.142.78%67,801
Aug 4, 20257.947.947.857.927.921.02%1,912
Aug 1, 20257.907.947.757.847.841.16%114,613
Jul 31, 20257.797.947.707.757.75-0.51%29,970