Resona Holdings, Inc. (RSNHF)
OTCMKTS
· Delayed Price · Currency is USD
7.26
+1.35 (22.84%)
Apr 23, 2025, 4:00 PM EDT
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.57 | 7.57 | 7.26 | 7.26 | 7.26 | 5.77% | 248 |
| Apr 22, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.12% | 6,244 |
| Apr 21, 2025 | 7.48 | 7.48 | 6.87 | 6.87 | 6.87 | -10.73% | 985 |
| Apr 17, 2025 | 7.40 | 7.70 | 7.11 | 7.70 | 7.70 | 2.91% | 2,470 |
| Apr 16, 2025 | 7.01 | 7.49 | 7.01 | 7.48 | 7.48 | 4.38% | 674 |
| Apr 15, 2025 | 7.17 | 7.61 | 7.17 | 7.17 | 7.17 | 2.52% | 898 |
| Apr 14, 2025 | 6.99 | 7.56 | 6.99 | 6.99 | 6.99 | 6.23% | 1,718 |
| Apr 11, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -7.45% | 8,435 |
| Apr 10, 2025 | 6.97 | 7.48 | 6.97 | 7.11 | 7.11 | 2.01% | 402 |
| Apr 9, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 3.23% | 4,338 |
| Apr 8, 2025 | 6.85 | 7.37 | 6.75 | 6.75 | 6.75 | 14.25% | 1,791 |
| Apr 7, 2025 | 6.58 | 6.63 | 5.91 | 5.91 | 5.91 | -9.38% | 1,501 |
| Apr 4, 2025 | 6.90 | 7.31 | 6.35 | 6.52 | 6.52 | -12.17% | 461 |
| Apr 3, 2025 | 8.01 | 8.01 | 7.43 | 7.43 | 7.43 | -8.43% | 294 |
| Apr 2, 2025 | 8.64 | 8.64 | 8.09 | 8.11 | 8.11 | -7.06% | 867 |
| Apr 1, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.91% | 232 |
| Mar 31, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.78% | 221 |
| Mar 28, 2025 | 9.19 | 9.19 | 8.57 | 8.57 | 8.57 | -9.90% | 345 |
| Mar 27, 2025 | 9.53 | 9.53 | 8.93 | 9.51 | 9.43 | 0.08% | 1,273 |
| Mar 26, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | 1.72% | 258 |
| Mar 25, 2025 | 9.05 | 9.35 | 9.05 | 9.35 | 9.26 | -4.86% | 388 |
| Mar 24, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.74 | 6.18% | 19 |
| Mar 21, 2025 | 9.73 | 9.73 | 9.25 | 9.25 | 9.17 | -2.77% | 118 |
| Mar 20, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.43 | -0.08% | 38 |
| Mar 19, 2025 | 9.51 | 9.52 | 8.93 | 9.52 | 9.44 | 5.82% | 436 |
| Mar 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | 0.94% | 409 |
| Mar 17, 2025 | 8.88 | 8.91 | 8.88 | 8.91 | 8.84 | 5.02% | 89 |
| Mar 14, 2025 | 8.49 | 8.87 | 8.49 | 8.49 | 8.41 | -3.92% | 43 |
| Mar 13, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.76 | 8.29% | 37 |
| Mar 12, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.09 | -3.52% | 2,107 |
| Mar 11, 2025 | 8.43 | 8.46 | 8.43 | 8.46 | 8.38 | -0.96% | 251 |
| Mar 10, 2025 | 8.58 | 8.58 | 8.54 | 8.54 | 8.46 | 4.94% | 339 |
| Mar 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.06 | -1.55% | 61 |
| Mar 6, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.19 | - | - |
| Mar 5, 2025 | 7.68 | 8.26 | 7.68 | 8.26 | 8.19 | 2.05% | 576 |
| Mar 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -0.59% | 53 |
| Mar 3, 2025 | 8.16 | 8.16 | 7.41 | 8.15 | 8.07 | 8.99% | 384 |
| Feb 28, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.41 | -7.77% | 391 |
| Feb 27, 2025 | 7.59 | 8.10 | 7.59 | 8.10 | 8.03 | 4.08% | 2,377 |
| Feb 26, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.72 | - | - |
| Feb 25, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.72 | -0.84% | 511 |
| Feb 24, 2025 | 8.41 | 8.41 | 7.85 | 7.85 | 7.78 | -0.71% | 113 |
| Feb 21, 2025 | 8.67 | 8.67 | 7.91 | 7.91 | 7.84 | -8.74% | 1,223 |
| Feb 20, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.59 | 2.54% | 1,589 |
| Feb 19, 2025 | 8.44 | 8.45 | 8.44 | 8.45 | 8.38 | 7.84% | 1,102 |
| Feb 18, 2025 | 7.83 | 8.42 | 7.83 | 7.84 | 7.77 | 8.11% | 1,215 |
| Feb 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | - | - |
| Feb 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 2.14% | 72 |
| Feb 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | -5.54% | 695 |
| Feb 11, 2025 | 7.72 | 7.72 | 7.51 | 7.51 | 7.45 | -4.89% | 240,057 |