Ras Al Khaimah National Insurance Company P.S.C. (ADX:RAKNIC)
United Arab Emirates · Delayed Price · Currency is AED 3.020
0.00 (0.00%)
At close: May 1, 2026
ADX:RAKNIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 29, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 340 |
| Apr 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Apr 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 8,660 |
| Mar 31, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Mar 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 204 |
| Feb 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -9.58% | 100 |
| Feb 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |