Resona Holdings, Inc. (RSHGY)
OTCMKTS · Delayed Price · Currency is USD
17.33
-0.27 (-1.53%)
Jul 15, 2025, 4:00 PM EDT
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 17.32 | 17.36 | 17.26 | 17.33 | 17.33 | -1.53% | 29,706 |
| Jul 14, 2025 | 17.73 | 17.76 | 17.57 | 17.60 | 17.60 | 0.34% | 23,945 |
| Jul 11, 2025 | 16.99 | 17.61 | 16.99 | 17.54 | 17.54 | -1.85% | 86,646 |
| Jul 10, 2025 | 17.78 | 17.87 | 17.75 | 17.87 | 17.87 | -0.06% | 16,054 |
| Jul 9, 2025 | 17.82 | 17.91 | 17.76 | 17.88 | 17.88 | 0.73% | 19,418 |
| Jul 8, 2025 | 17.64 | 17.75 | 17.64 | 17.75 | 17.75 | -0.67% | 22,806 |
| Jul 7, 2025 | 17.28 | 18.06 | 17.28 | 17.87 | 17.87 | -1.95% | 30,132 |
| Jul 3, 2025 | 18.26 | 18.27 | 18.22 | 18.23 | 18.23 | -0.52% | 13,198 |
| Jul 2, 2025 | 18.21 | 18.34 | 18.17 | 18.32 | 18.32 | -0.48% | 44,003 |
| Jul 1, 2025 | 18.48 | 18.48 | 18.40 | 18.41 | 18.41 | 0.37% | 13,271 |
| Jun 30, 2025 | 17.76 | 18.39 | 17.76 | 18.34 | 18.34 | -2.03% | 30,565 |
| Jun 27, 2025 | 18.67 | 18.80 | 18.65 | 18.72 | 18.72 | 1.24% | 17,969 |
| Jun 26, 2025 | 18.67 | 18.67 | 18.36 | 18.49 | 18.49 | 1.40% | 36,474 |
| Jun 25, 2025 | 17.59 | 18.31 | 17.59 | 18.24 | 18.24 | -0.41% | 11,288 |
| Jun 24, 2025 | 18.36 | 18.39 | 18.30 | 18.31 | 18.31 | 1.67% | 41,188 |
| Jun 23, 2025 | 17.74 | 18.06 | 17.74 | 18.01 | 18.01 | 0.95% | 26,456 |
| Jun 20, 2025 | 17.95 | 18.00 | 17.82 | 17.84 | 17.84 | -1.11% | 64,373 |
| Jun 18, 2025 | 18.06 | 18.14 | 18.01 | 18.04 | 18.04 | 0.84% | 39,444 |
| Jun 17, 2025 | 17.99 | 18.02 | 17.88 | 17.89 | 17.89 | -2.40% | 42,524 |
| Jun 16, 2025 | 18.68 | 18.68 | 18.30 | 18.33 | 18.33 | 2.17% | 27,068 |
| Jun 13, 2025 | 17.90 | 18.07 | 17.88 | 17.94 | 17.94 | -0.50% | 31,017 |
| Jun 12, 2025 | 17.97 | 18.03 | 17.96 | 18.03 | 18.03 | 3.15% | 14,772 |
| Jun 11, 2025 | 17.48 | 18.10 | 17.47 | 17.48 | 17.48 | -1.13% | 23,322 |
| Jun 10, 2025 | 17.73 | 17.75 | 17.54 | 17.68 | 17.68 | -1.89% | 15,161 |
| Jun 9, 2025 | 17.89 | 18.21 | 17.67 | 18.02 | 18.02 | 1.15% | 83,397 |
| Jun 6, 2025 | 17.86 | 18.25 | 17.77 | 17.82 | 17.82 | 0.14% | 29,220 |
| Jun 5, 2025 | 18.45 | 18.45 | 17.69 | 17.79 | 17.79 | -1.17% | 40,169 |
| Jun 4, 2025 | 17.89 | 18.04 | 17.85 | 18.00 | 18.00 | 0.95% | 18,127 |
| Jun 3, 2025 | 17.55 | 17.91 | 17.55 | 17.83 | 17.83 | -1.00% | 31,408 |
| Jun 2, 2025 | 18.04 | 18.04 | 17.89 | 18.01 | 18.01 | 2.21% | 28,101 |
| May 30, 2025 | 17.57 | 17.69 | 17.46 | 17.62 | 17.62 | -0.23% | 310,458 |
| May 29, 2025 | 17.56 | 17.67 | 17.54 | 17.66 | 17.66 | -0.25% | 59,209 |
| May 28, 2025 | 17.78 | 17.78 | 17.70 | 17.71 | 17.71 | -2.24% | 54,277 |
| May 27, 2025 | 18.55 | 18.56 | 17.98 | 18.11 | 18.11 | 1.17% | 1,282,916 |
| May 23, 2025 | 17.98 | 18.20 | 17.51 | 17.90 | 17.90 | 2.93% | 895,198 |
| May 22, 2025 | 17.53 | 17.53 | 17.27 | 17.39 | 17.39 | 0.12% | 28,045 |
| May 21, 2025 | 17.45 | 17.55 | 17.36 | 17.37 | 17.37 | 1.81% | 29,611 |
| May 20, 2025 | 16.76 | 17.12 | 16.69 | 17.06 | 17.06 | -0.80% | 10,732 |
| May 19, 2025 | 16.39 | 17.20 | 16.39 | 17.20 | 17.20 | 4.37% | 44,064 |
| May 16, 2025 | 16.56 | 16.56 | 16.34 | 16.48 | 16.48 | -2.77% | 149,816 |
| May 15, 2025 | 16.20 | 16.95 | 16.20 | 16.95 | 16.95 | 0.77% | 37,873 |
| 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 |