Resona Holdings, Inc. (RSHGY)
OTCMKTS · Delayed Price · Currency is USD
25.78
+0.20 (0.78%)
May 12, 2026, 3:38 PM EST
RSHGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 24.50 | 24.84 | 24.34 | 24.47 | 24.47 | 2.45% | 2,085,747 |
| Apr 14, 2026 | 24.40 | 24.40 | 22.56 | 23.89 | 23.89 | -0.48% | 109,484 |
| Apr 13, 2026 | 23.54 | 24.05 | 23.54 | 24.00 | 24.00 | 0.54% | 80,502 |
| Apr 10, 2026 | 23.84 | 23.96 | 23.79 | 23.87 | 23.87 | -0.33% | 64,630 |
| Apr 9, 2026 | 22.85 | 24.71 | 22.85 | 23.95 | 23.95 | -2.09% | 88,278 |
| Apr 8, 2026 | 24.10 | 24.52 | 23.91 | 24.46 | 24.46 | 4.31% | 120,515 |
| Apr 7, 2026 | 23.52 | 24.13 | 23.10 | 23.45 | 23.45 | 0.21% | 88,964 |
| Apr 6, 2026 | 23.27 | 23.42 | 23.19 | 23.40 | 23.40 | 1.56% | 86,763 |
| Apr 2, 2026 | 23.10 | 23.40 | 22.95 | 23.04 | 23.04 | -2.95% | 60,506 |
| Apr 1, 2026 | 23.57 | 23.87 | 23.52 | 23.74 | 23.74 | 1.54% | 55,233 |
| Mar 31, 2026 | 21.91 | 23.38 | 21.91 | 23.38 | 23.38 | 7.64% | 73,965 |
| Mar 30, 2026 | 21.86 | 22.64 | 21.72 | 21.72 | 21.72 | -1.23% | 53,219 |
| Mar 27, 2026 | 22.19 | 22.51 | 21.69 | 21.99 | 21.99 | -1.65% | 95,411 |
| Mar 26, 2026 | 22.46 | 22.85 | 22.36 | 22.36 | 22.36 | -3.04% | 60,167 |
| Mar 25, 2026 | 23.20 | 23.33 | 22.99 | 23.06 | 23.06 | 2.35% | 81,638 |
| Mar 24, 2026 | 21.43 | 22.62 | 21.43 | 22.53 | 22.53 | 2.04% | 156,760 |
| Mar 23, 2026 | 21.73 | 22.30 | 21.73 | 22.08 | 22.08 | 3.27% | 116,038 |
| Mar 20, 2026 | 22.39 | 22.39 | 21.34 | 21.38 | 21.38 | -4.30% | 70,277 |
| Mar 19, 2026 | 21.34 | 23.06 | 21.34 | 22.34 | 22.34 | 0.86% | 50,932 |
| Mar 18, 2026 | 21.92 | 22.32 | 21.92 | 22.15 | 22.15 | 0.64% | 47,981 |
| Mar 17, 2026 | 22.00 | 22.18 | 21.96 | 22.01 | 22.01 | -0.54% | 100,950 |
| Mar 16, 2026 | 22.12 | 22.20 | 21.91 | 22.13 | 22.13 | 2.03% | 90,979 |
| Mar 13, 2026 | 22.05 | 22.15 | 21.61 | 21.69 | 21.69 | 0.23% | 83,666 |
| Mar 12, 2026 | 21.54 | 22.22 | 21.30 | 21.64 | 21.64 | -4.12% | 68,903 |
| Mar 11, 2026 | 21.56 | 22.78 | 21.56 | 22.57 | 22.57 | -2.04% | 317,475 |
| Mar 10, 2026 | 24.18 | 24.18 | 22.92 | 23.04 | 23.04 | 1.01% | 162,531 |
| Mar 9, 2026 | 23.19 | 23.19 | 21.93 | 22.81 | 22.81 | 1.74% | 104,514 |
| Mar 6, 2026 | 22.12 | 22.90 | 22.12 | 22.42 | 22.42 | -0.66% | 171,703 |
| Mar 5, 2026 | 22.66 | 22.84 | 22.17 | 22.57 | 22.57 | 2.31% | 805,743 |
| Mar 4, 2026 | 22.33 | 22.58 | 21.90 | 22.06 | 22.06 | -0.49% | 74,024 |
| Mar 3, 2026 | 21.36 | 22.52 | 21.26 | 22.17 | 22.17 | -4.07% | 104,752 |