Resona Holdings, Inc. (RSNHF)
OTCMKTS · Delayed Price · Currency is USD
9.59
-0.03 (-0.26%)
At close: Dec 30, 2025
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 9.32 | 9.91 | 9.32 | 9.62 | 9.62 | 3.43% | 1,474 |
| Dec 26, 2025 | 9.93 | 9.93 | 9.30 | 9.30 | 9.30 | -8.03% | 338 |
| Dec 24, 2025 | 9.31 | 10.11 | 9.31 | 10.11 | 10.11 | 1.23% | 1,805 |
| Dec 23, 2025 | 10.27 | 10.27 | 9.99 | 9.99 | 9.99 | - | 1,146 |
| Dec 22, 2025 | 9.58 | 10.12 | 9.58 | 9.99 | 9.99 | 2.96% | 1,525 |
| Dec 19, 2025 | 10.26 | 10.26 | 9.70 | 9.70 | 9.70 | -4.53% | 41 |
| Dec 18, 2025 | 9.56 | 10.16 | 9.56 | 10.16 | 10.16 | 5.55% | 227 |
| Dec 17, 2025 | 10.22 | 10.22 | 9.62 | 9.62 | 9.62 | -4.24% | 64 |
| Dec 16, 2025 | 10.38 | 10.38 | 10.05 | 10.05 | 10.05 | 4.69% | 1,795 |
| Dec 15, 2025 | 9.60 | 10.50 | 9.60 | 9.60 | 9.60 | 0.63% | 594 |
| Dec 12, 2025 | 10.18 | 10.18 | 9.52 | 9.54 | 9.54 | 0.10% | 421 |
| Dec 11, 2025 | 10.06 | 10.06 | 9.52 | 9.53 | 9.53 | -4.81% | 672 |
| Dec 10, 2025 | 9.53 | 10.02 | 9.43 | 10.01 | 10.01 | 3.73% | 1,494 |
| Dec 8, 2025 | 9.69 | 10.24 | 9.65 | 9.65 | 9.65 | 0.65% | 297 |
| Dec 5, 2025 | 10.61 | 10.61 | 9.59 | 9.59 | 9.59 | -9.01% | 1,172 |
| Dec 4, 2025 | 10.46 | 10.54 | 9.76 | 10.54 | 10.54 | 3.35% | 458 |
| Dec 3, 2025 | 9.64 | 10.20 | 9.64 | 10.20 | 10.20 | 2.39% | 612 |
| Dec 2, 2025 | 10.74 | 10.74 | 9.96 | 9.96 | 9.96 | -4.60% | 1,170 |
| Dec 1, 2025 | 9.40 | 10.44 | 9.40 | 10.44 | 10.44 | 8.30% | 886 |
| Nov 28, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.05% | 417 |
| Nov 25, 2025 | 10.44 | 10.44 | 9.74 | 9.74 | 9.74 | -0.27% | 68 |
| Nov 24, 2025 | 10.54 | 10.54 | 9.77 | 9.77 | 9.77 | -5.99% | 722 |
| Nov 21, 2025 | 10.27 | 10.39 | 10.27 | 10.39 | 10.39 | 4.42% | 692 |
| Nov 20, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -1.21% | 218 |
| Nov 19, 2025 | 10.14 | 10.14 | 10.07 | 10.07 | 10.07 | 0.60% | 1,105 |
| Nov 18, 2025 | 9.79 | 10.01 | 9.79 | 10.01 | 10.01 | -4.92% | 731 |
| Nov 17, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.38% | 913 |
| Nov 14, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 6.28% | 152 |
| Nov 13, 2025 | 10.53 | 10.64 | 9.87 | 9.87 | 9.87 | -1.79% | 515 |
| Nov 12, 2025 | 10.00 | 10.05 | 9.98 | 10.05 | 10.05 | 0.95% | 258,528 |
| Nov 11, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.69% | 678 |
| Nov 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 3.75% | 220 |
| Nov 6, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.61% | 8,774 |
| Nov 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.26% | 48 |
| Nov 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.89% | 760 |
| Oct 31, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -3.87% | 48 |
| Oct 30, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 8.57% | 415 |
| Oct 13, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.21% | 20 |
| Oct 10, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.95% | 246 |
| Oct 9, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -5.65% | 50,120 |
| Sep 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.65% | 2,974 |
| Sep 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.27% | 7,729 |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.67% | 86 |
| Sep 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.06% | 48 |
| Sep 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -6.66% | 1,500 |
| Sep 2, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 4.05% | 8,051 |
| Aug 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.74% | 120 |
| Aug 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 16.49% | 86 |
| Jul 30, 2025 | 8.73 | 9.73 | 8.73 | 8.73 | 8.73 | -11.37% | 506 |
| Jul 25, 2025 | 9.68 | 10.16 | 9.68 | 9.85 | 9.85 | 5.64% | 3,100 |