Resona Holdings, Inc. (RSHGY)
OTCMKTS · Delayed Price · Currency is USD
26.22
+0.30 (1.16%)
At close: Jun 26, 2026
RSHGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.01 | 27.03 | 25.01 | 26.22 | 26.22 | 1.16% | 73,846 |
| Jun 25, 2026 | 26.25 | 26.25 | 25.86 | 25.92 | 25.92 | -1.18% | 59,065 |
| Jun 24, 2026 | 25.99 | 26.33 | 25.99 | 26.23 | 26.23 | -1.28% | 67,800 |
| Jun 23, 2026 | 26.47 | 26.70 | 26.47 | 26.57 | 26.57 | -4.11% | 83,352 |
| Jun 22, 2026 | 28.67 | 28.67 | 27.67 | 27.71 | 27.71 | -1.11% | 82,674 |
| Jun 18, 2026 | 28.05 | 29.12 | 27.93 | 28.02 | 28.02 | 4.26% | 166,744 |
| Jun 17, 2026 | 26.98 | 27.35 | 26.86 | 26.88 | 26.88 | 0.09% | 121,134 |
| Jun 16, 2026 | 26.84 | 26.95 | 26.53 | 26.85 | 26.85 | -1.79% | 54,034 |
| Jun 15, 2026 | 27.16 | 27.43 | 27.16 | 27.34 | 27.34 | 1.15% | 71,932 |
| Jun 12, 2026 | 26.61 | 27.04 | 26.61 | 27.03 | 27.03 | 0.97% | 56,751 |
| Jun 11, 2026 | 26.28 | 27.04 | 26.23 | 26.77 | 26.77 | 1.21% | 70,870 |
| Jun 10, 2026 | 25.37 | 26.78 | 25.37 | 26.45 | 26.45 | -0.86% | 58,730 |
| Jun 9, 2026 | 26.97 | 27.12 | 26.41 | 26.68 | 26.68 | 1.14% | 92,256 |
| Jun 8, 2026 | 26.99 | 26.99 | 26.34 | 26.38 | 26.38 | 0.49% | 82,173 |
| Jun 5, 2026 | 26.50 | 26.70 | 25.98 | 26.25 | 26.25 | -1.24% | 66,364 |
| Jun 4, 2026 | 26.43 | 26.63 | 26.39 | 26.58 | 26.58 | 4.98% | 58,811 |
| Jun 3, 2026 | 25.47 | 25.74 | 24.68 | 25.32 | 25.32 | -0.63% | 105,993 |
| Jun 2, 2026 | 25.25 | 25.51 | 25.25 | 25.48 | 25.48 | 1.59% | 65,466 |
| Jun 1, 2026 | 25.04 | 25.28 | 25.01 | 25.08 | 25.08 | -1.49% | 76,619 |
| May 29, 2026 | 25.34 | 25.60 | 25.32 | 25.46 | 25.46 | -0.62% | 90,707 |
| May 28, 2026 | 25.65 | 25.75 | 25.49 | 25.62 | 25.62 | 0.23% | 83,196 |
| May 27, 2026 | 25.60 | 25.68 | 25.55 | 25.56 | 25.56 | -2.37% | 78,814 |
| May 26, 2026 | 26.02 | 27.18 | 25.50 | 26.18 | 26.18 | -2.29% | 114,558 |
| May 22, 2026 | 25.84 | 26.89 | 25.84 | 26.79 | 26.79 | 0.71% | 112,844 |
| May 21, 2026 | 26.29 | 26.75 | 26.09 | 26.60 | 26.60 | 2.12% | 79,973 |
| May 20, 2026 | 24.51 | 26.09 | 24.51 | 26.05 | 26.05 | 0.12% | 88,969 |
| May 19, 2026 | 25.10 | 26.23 | 25.10 | 26.02 | 26.02 | 1.44% | 78,426 |
| May 18, 2026 | 25.67 | 25.76 | 25.52 | 25.65 | 25.65 | -0.81% | 91,656 |
| May 15, 2026 | 25.86 | 25.90 | 25.67 | 25.86 | 25.86 | -0.12% | 83,304 |
| May 14, 2026 | 26.06 | 26.08 | 25.89 | 25.89 | 25.89 | -0.61% | 132,399 |
| May 13, 2026 | 25.76 | 26.13 | 25.76 | 26.05 | 26.05 | 0.93% | 74,593 |
| May 12, 2026 | 25.05 | 27.08 | 25.05 | 25.81 | 25.81 | 0.86% | 65,700 |
| May 11, 2026 | 25.52 | 25.70 | 25.52 | 25.59 | 25.59 | 2.90% | 83,182 |
| May 8, 2026 | 25.30 | 25.30 | 24.77 | 24.87 | 24.87 | -1.70% | 76,385 |
| May 7, 2026 | 24.71 | 25.64 | 24.71 | 25.30 | 25.30 | 0.67% | 74,042 |
| May 6, 2026 | 24.21 | 26.16 | 24.21 | 25.13 | 25.13 | 2.16% | 77,919 |
| May 5, 2026 | 24.05 | 24.83 | 24.05 | 24.60 | 24.60 | 0.82% | 78,722 |
| May 4, 2026 | 24.82 | 24.82 | 24.23 | 24.40 | 24.40 | -1.05% | 81,791 |
| May 1, 2026 | 25.55 | 25.55 | 24.40 | 24.66 | 24.66 | -1.67% | 59,129 |
| Apr 30, 2026 | 23.38 | 25.28 | 23.38 | 25.08 | 25.08 | 1.79% | 70,421 |
| Apr 29, 2026 | 24.90 | 24.90 | 24.50 | 24.64 | 24.64 | -0.73% | 70,416 |
| Apr 28, 2026 | 24.26 | 24.93 | 24.26 | 24.82 | 24.82 | 7.63% | 118,152 |
| Apr 27, 2026 | 23.51 | 23.51 | 22.96 | 23.06 | 23.06 | 0.57% | 170,977 |
| Apr 24, 2026 | 22.75 | 22.93 | 22.62 | 22.93 | 22.93 | 1.87% | 112,012 |
| Apr 23, 2026 | 22.80 | 23.46 | 22.43 | 22.51 | 22.51 | -3.22% | 164,152 |
| Apr 22, 2026 | 23.13 | 23.29 | 23.10 | 23.26 | 23.26 | -0.89% | 94,235 |
| Apr 21, 2026 | 24.99 | 24.99 | 23.44 | 23.47 | 23.47 | -5.59% | 161,894 |
| Apr 20, 2026 | 24.69 | 25.19 | 24.69 | 24.86 | 24.86 | -3.31% | 909,626 |
| Apr 17, 2026 | 25.41 | 26.03 | 25.28 | 25.71 | 25.71 | 5.24% | 4,338,315 |
| Apr 16, 2026 | 24.10 | 24.95 | 23.90 | 24.43 | 24.43 | -0.16% | 2,813,867 |