The National Bank of Ras Al-Khaimah (P.S.C.) (ADX:RAKBANK)
United Arab Emirates · Delayed Price · Currency is AED 7.90
0.00 (0.00%)
At close: Sep 3, 2025
ADX:RAKBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.04 | 8.04 | 7.90 | 7.90 | - | - | 2,972 |
| Sep 2, 2025 | 8.04 | 8.04 | 7.84 | 7.90 | - | -1.74% | 186,024 |
| Sep 1, 2025 | 8.05 | 8.10 | 8.03 | 8.04 | - | -0.12% | 33,282 |
| Aug 29, 2025 | 8.04 | 8.05 | 8.03 | 8.05 | - | 2.42% | 19,498 |
| Aug 28, 2025 | 8.00 | 8.05 | 7.85 | 7.86 | - | -1.63% | 158,776 |
| Aug 27, 2025 | 8.00 | 8.00 | 7.97 | 7.99 | - | -0.12% | 61,746 |
| Aug 26, 2025 | 8.10 | 8.10 | 7.84 | 8.00 | - | - | 6,330 |
| Aug 25, 2025 | 8.00 | 8.04 | 7.98 | 8.00 | - | -0.62% | 21,279 |
| Aug 22, 2025 | 8.05 | 8.14 | 8.05 | 8.05 | - | - | 1,643 |
| Aug 21, 2025 | 8.10 | 8.13 | 7.98 | 8.05 | - | -1.23% | 36,748 |
| Aug 20, 2025 | 8.20 | 8.20 | 8.01 | 8.15 | - | 1.88% | 3,738 |
| Aug 19, 2025 | 8.11 | 8.17 | 8.00 | 8.00 | - | -2.44% | 195,006 |
| Aug 18, 2025 | 8.17 | 8.20 | 8.14 | 8.20 | - | 0.99% | 36,589 |
| Aug 15, 2025 | 8.07 | 8.12 | 8.07 | 8.12 | - | 0.62% | 15,478 |
| Aug 14, 2025 | 8.09 | 8.10 | 7.75 | 8.07 | - | 1.13% | 102,995 |
| Aug 13, 2025 | 8.00 | 8.10 | 7.98 | 7.98 | - | -0.25% | 15,130 |
| Aug 12, 2025 | 8.20 | 8.20 | 7.98 | 8.00 | - | -2.44% | 8,333 |
| 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 |