Roan Holdings Group Co., Ltd. (RAHGF)
OTCMKTS
· Delayed Price · Currency is USD
0.00
0.00 (0.00%)
At close: Dec 27, 2024
Roan Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 0 | 0 | 0 | 0 | 0 | -100.00% | 200 |
| Nov 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.00% | 856 |
| Oct 31, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 1,000 |
| Oct 10, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 500 |
| Oct 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 8,800 |
| Sep 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.43% | 1,000 |
| Jul 16, 2024 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 247.52% | 575 |
| Jul 15, 2024 | 0.01 | 0.06 | 0.01 | 0.01 | 0.01 | -83.17% | 21,265 |
| Jul 8, 2024 | 0.01 | 0.06 | 0.01 | 0.06 | 0.06 | - | 1,145 |
| Jul 1, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 445.45% | 100 |
| Jun 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -89.00% | 20,000 |
| May 28, 2024 | 0.08 | 0.10 | 0.06 | 0.10 | 0.10 | -37.50% | 800 |
| May 22, 2024 | 0.01 | 0.16 | 0.01 | 0.16 | 0.16 | - | 350 |
| Apr 18, 2024 | 0.05 | 0.16 | 0.05 | 0.16 | 0.16 | - | 10,170 |
| Apr 17, 2024 | 0.06 | 0.16 | 0.06 | 0.16 | 0.16 | 14.29% | 12,231 |
| Apr 16, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -22.22% | 5,625 |
| Apr 11, 2024 | 0.20 | 0.20 | 0.14 | 0.18 | 0.18 | 65.75% | 410 |
| Apr 10, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -45.70% | 105 |
| Apr 9, 2024 | 0.07 | 0.20 | 0.07 | 0.20 | 0.20 | -25.93% | 424 |
| Apr 8, 2024 | 0.13 | 0.30 | 0.05 | 0.27 | 0.27 | 170.00% | 42,669 |
| Apr 5, 2024 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 29,200 |
| Apr 4, 2024 | 0.10 | 0.12 | 0.07 | 0.11 | 0.11 | 10.00% | 25,200 |
| Apr 3, 2024 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | 21.95% | 12,004 |
| Apr 2, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.15% | 10,000 |
| Apr 1, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.26% | 47,362 |
| Mar 28, 2024 | 0.03 | 0.08 | 0.03 | 0.08 | 0.08 | 251.85% | 110,699 |
| Mar 27, 2024 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | 242.86% | 31,936 |
| Mar 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 19,459 |
| Mar 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 155 |
| Mar 1, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -56.55% | 1,405 |
| Feb 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 123.08% | 100 |
| Feb 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.44% | 30,933 |
| Jan 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.36% | 20,075 |
| Jan 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.75% | 1,436 |
| Jan 24, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -28.11% | 100,908 |
| Jan 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.13% | 500 |
| Dec 6, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.00% | 351 |
| Nov 17, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,995 |
| Nov 2, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.50% | 5,778 |
| Oct 13, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 60.00% | 106 |
| Sep 14, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Sep 7, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.08% | 9,755 |
| Aug 23, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.14% | 1,000 |
| Aug 22, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.08% | 466 |
| Aug 16, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.08% | 8,500 |
| Aug 3, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.00% | 2,500 |
| Aug 2, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.08% | 2,645 |
| Jul 27, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.90% | 8,000 |
| Jul 24, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.33% | 401 |
| Jul 19, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.64% | 3,500 |
| Jul 13, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 542 |
| Jun 29, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.54% | 542 |
| Jun 8, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.78% | 150 |
| Jun 7, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 1,852 |
| Jun 6, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.75% | 2,450 |
| May 30, 2023 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 38,000 |
| May 26, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.40% | 9,880 |
| May 25, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.40% | 1,000 |
| May 23, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 350 |
| May 22, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.80% | 100 |
| May 17, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,100 |
| May 11, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.50% | 5,100 |
| May 1, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 302 |
| Apr 28, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,867 |
| Apr 27, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Apr 20, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 178 |
| Apr 11, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.80% | 1,400 |
| Apr 10, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -36.71% | 200 |
| Apr 6, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 175 |
| Apr 5, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 27.59% | 100 |
| Apr 4, 2023 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | -37.24% | 12,880 |
| Apr 3, 2023 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | 8.59% | 411 |
| Mar 29, 2023 | 0.03 | 0.09 | 0.03 | 0.09 | 0.09 | -7.91% | 1,100 |
| Mar 16, 2023 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.53% | 250 |
| Mar 1, 2023 | 0.03 | 0.09 | 0.03 | 0.09 | 0.09 | -0.11% | 500 |
| Feb 13, 2023 | 0.03 | 0.09 | 0.03 | 0.09 | 0.09 | -8.55% | 500 |
| Feb 10, 2023 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | -3.05% | 300 |
| Feb 8, 2023 | 0.04 | 0.10 | 0.03 | 0.10 | 0.10 | -4.55% | 15,200 |
| Feb 2, 2023 | 0.06 | 0.11 | 0.04 | 0.11 | 0.11 | - | 3,900 |
| Jan 26, 2023 | 0.04 | 0.11 | 0.04 | 0.11 | 0.11 | -6.07% | 1,600 |