Resona Holdings, Inc. (RSHGY)
OTCMKTS
· Delayed Price · Currency is USD
16.82
+0.12 (0.72%)
May 14, 2025, 4:00 PM EDT
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 16.84 | 16.95 | 16.47 | 16.82 | 16.82 | 0.72% | 9,010 |
| May 13, 2025 | 15.79 | 16.70 | 15.24 | 16.70 | 16.70 | 3.99% | 30,550 |
| May 12, 2025 | 16.02 | 16.08 | 15.98 | 16.06 | 16.06 | 1.84% | 60,755 |
| May 9, 2025 | 15.06 | 16.03 | 15.06 | 15.77 | 15.77 | 3.34% | 74,780 |
| May 8, 2025 | 14.88 | 15.38 | 14.88 | 15.26 | 15.26 | 1.80% | 68,697 |
| May 7, 2025 | 15.02 | 15.06 | 14.93 | 14.99 | 14.99 | 2.53% | 51,007 |
| May 6, 2025 | 14.68 | 14.71 | 14.49 | 14.62 | 14.62 | -0.27% | 16,387 |
| May 5, 2025 | 14.62 | 14.85 | 14.43 | 14.66 | 14.66 | 0.89% | 85,129 |
| May 2, 2025 | 13.80 | 14.56 | 13.80 | 14.53 | 14.53 | -3.65% | 19,456 |
| May 1, 2025 | 15.21 | 15.21 | 15.08 | 15.08 | 15.08 | -4.80% | 24,199 |
| Apr 30, 2025 | 15.83 | 15.85 | 15.55 | 15.84 | 15.84 | 2.66% | 664,066 |
| Apr 29, 2025 | 14.61 | 15.44 | 14.61 | 15.43 | 15.43 | 0.19% | 611,100 |
| Apr 28, 2025 | 15.20 | 15.69 | 15.20 | 15.40 | 15.40 | 3.32% | 264,477 |
| Apr 25, 2025 | 14.81 | 14.94 | 14.80 | 14.91 | 14.91 | 2.09% | 20,973 |
| Apr 24, 2025 | 14.41 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | 24,804 |
| Apr 23, 2025 | 14.17 | 14.60 | 14.17 | 14.50 | 14.50 | 0.76% | 78,567 |
| Apr 22, 2025 | 14.45 | 14.58 | 14.38 | 14.39 | 14.39 | 1.12% | 62,748 |
| Apr 21, 2025 | 14.44 | 14.80 | 14.18 | 14.23 | 14.23 | -4.24% | 38,643 |
| Apr 17, 2025 | 14.75 | 15.26 | 14.50 | 14.86 | 14.86 | 2.20% | 38,732 |
| Apr 16, 2025 | 14.62 | 14.73 | 14.24 | 14.54 | 14.54 | -2.48% | 39,265 |
| Apr 15, 2025 | 14.34 | 15.50 | 14.34 | 14.91 | 14.91 | 1.36% | 84,231 |
| Apr 14, 2025 | 14.18 | 14.71 | 14.09 | 14.71 | 14.71 | 3.52% | 47,998 |
| Apr 11, 2025 | 13.72 | 14.84 | 13.72 | 14.21 | 14.21 | 2.38% | 205,488 |
| Apr 10, 2025 | 14.39 | 14.97 | 13.74 | 13.88 | 13.88 | -5.51% | 916,192 |
| Apr 9, 2025 | 13.34 | 15.59 | 13.18 | 14.69 | 14.69 | 7.48% | 258,030 |
| Apr 8, 2025 | 13.95 | 14.47 | 13.60 | 13.67 | 13.67 | 6.70% | 54,434 |
| Apr 7, 2025 | 12.52 | 13.46 | 12.11 | 12.81 | 12.81 | -4.27% | 74,620 |
| Apr 4, 2025 | 13.56 | 14.50 | 13.18 | 13.38 | 13.38 | -11.30% | 41,362 |
| Apr 3, 2025 | 15.37 | 16.00 | 14.85 | 15.09 | 15.09 | -11.55% | 22,804 |
| Apr 2, 2025 | 17.30 | 17.30 | 16.50 | 17.06 | 17.06 | 2.06% | 7,348 |
| Apr 1, 2025 | 16.82 | 17.51 | 16.69 | 16.71 | 16.71 | -2.28% | 7,871 |
| Mar 31, 2025 | 17.32 | 17.50 | 17.10 | 17.10 | 17.10 | -8.06% | 19,049 |
| Mar 28, 2025 | 18.31 | 18.60 | 17.68 | 18.60 | 18.60 | 1.20% | 9,743 |
| Mar 27, 2025 | 19.04 | 19.04 | 18.31 | 18.38 | 18.38 | 0.27% | 28,760 |
| Mar 26, 2025 | 18.68 | 19.04 | 18.31 | 18.33 | 18.33 | -1.74% | 8,916 |
| Mar 25, 2025 | 18.70 | 19.14 | 18.52 | 18.66 | 18.66 | -2.44% | 17,025 |
| Mar 24, 2025 | 19.14 | 19.14 | 18.78 | 19.12 | 19.12 | 0.72% | 8,185 |
| Mar 21, 2025 | 18.67 | 19.04 | 18.37 | 18.99 | 18.99 | 3.75% | 12,220 |
| Mar 20, 2025 | 18.34 | 18.44 | 18.08 | 18.30 | 18.30 | -0.79% | 15,162 |
| Mar 19, 2025 | 17.77 | 18.51 | 17.77 | 18.45 | 18.45 | 0.96% | 14,280 |
| Mar 18, 2025 | 17.94 | 18.39 | 17.56 | 18.27 | 18.27 | 3.87% | 11,387 |
| Mar 17, 2025 | 17.58 | 17.76 | 17.35 | 17.59 | 17.59 | 0.06% | 19,354 |
| Mar 14, 2025 | 17.23 | 17.58 | 17.04 | 17.58 | 17.58 | 3.47% | 18,604 |
| Mar 13, 2025 | 16.63 | 17.23 | 16.63 | 16.99 | 16.99 | 1.22% | 7,365 |
| Mar 12, 2025 | 16.40 | 16.88 | 16.40 | 16.79 | 16.79 | 4.06% | 25,377 |
| Mar 11, 2025 | 16.52 | 16.78 | 16.13 | 16.13 | 16.13 | -2.60% | 15,047 |
| Mar 10, 2025 | 16.77 | 17.05 | 16.30 | 16.56 | 16.56 | -1.08% | 22,163 |
| Mar 7, 2025 | 16.25 | 17.05 | 16.25 | 16.74 | 16.74 | 0.59% | 6,510 |
| Mar 6, 2025 | 16.71 | 16.75 | 15.99 | 16.64 | 16.64 | 2.09% | 10,231 |
| Mar 5, 2025 | 16.21 | 16.71 | 15.69 | 16.30 | 16.30 | 1.25% | 5,561 |