Resona Holdings, Inc. (RSNHF)
OTCMKTS
· Delayed Price · Currency is USD
6.52
0.00 (0.00%)
Oct 28, 2024, 4:00 PM EDT
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2024 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | - | 323 |
| Oct 25, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.15% | - |
| Oct 24, 2024 | 6.22 | 6.81 | 6.22 | 6.52 | 6.52 | -8.43% | 700 |
| Oct 23, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Oct 22, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Oct 21, 2024 | 7.12 | 7.12 | 6.89 | 7.12 | 7.12 | -3.52% | 900 |
| Oct 18, 2024 | 6.79 | 7.38 | 6.79 | 7.38 | 7.38 | 8.69% | 300 |
| Oct 17, 2024 | 7.35 | 7.35 | 6.79 | 6.79 | 6.79 | 2.41% | 100 |
| Oct 16, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Oct 15, 2024 | 7.27 | 7.27 | 6.63 | 6.63 | 6.63 | 1.22% | 5,618 |
| Oct 14, 2024 | 6.55 | 7.14 | 6.55 | 6.55 | 6.55 | -0.15% | 534 |
| Oct 11, 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.67% | 100 |
| Oct 10, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Oct 9, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -6.78% | 1,901 |
| Oct 8, 2024 | 6.65 | 7.23 | 6.65 | 7.23 | 7.23 | 1.69% | 306 |
| Oct 7, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.75% | 100 |
| Oct 4, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Oct 3, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Oct 2, 2024 | 6.66 | 6.92 | 6.66 | 6.92 | 6.92 | 5.01% | 2,400 |
| Oct 1, 2024 | 6.85 | 6.85 | 6.59 | 6.59 | 6.59 | 2.01% | 300 |
| Sep 30, 2024 | 6.66 | 7.27 | 6.46 | 6.46 | 6.46 | 3.86% | 616 |
| Sep 27, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -11.77% | 300 |
| Sep 26, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | 1.29% | 304 |
| Sep 25, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.88 | -4.26% | 400 |
| Sep 24, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.19 | 5.06% | 300 |
| Sep 23, 2024 | 7.52 | 7.52 | 6.92 | 6.92 | 6.84 | 0.73% | 400 |
| Sep 20, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.79 | -8.64% | 100 |
| Sep 19, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.44 | 4.16% | 200 |
| Sep 18, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.14 | - | - |
| Sep 17, 2024 | 7.24 | 7.24 | 6.65 | 7.22 | 7.14 | 2.12% | 100 |
| Sep 16, 2024 | 7.62 | 7.62 | 7.07 | 7.07 | 6.99 | -9.13% | 100 |
| Sep 13, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.70 | - | 7,300 |
| Sep 12, 2024 | 7.64 | 7.78 | 7.64 | 7.78 | 7.70 | 0.52% | 635 |
| Sep 11, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.66 | - | - |
| Sep 10, 2024 | 7.74 | 7.74 | 7.18 | 7.74 | 7.66 | 0.39% | 300 |
| Sep 9, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.62 | 1.72% | 500 |
| Sep 6, 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.49 | -0.66% | 127 |
| Sep 5, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.54 | - | - |
| Sep 4, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.54 | -1.04% | 400 |
| Sep 3, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.62 | 3.91% | 415 |
| Aug 30, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.33 | - | - |
| Aug 29, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.33 | - | - |
| Aug 28, 2024 | 7.44 | 7.44 | 7.42 | 7.42 | 7.33 | -0.13% | 1,032 |
| Aug 27, 2024 | 7.22 | 7.43 | 7.22 | 7.43 | 7.34 | 1.09% | 9,131 |
| Aug 26, 2024 | 6.79 | 7.35 | 6.79 | 7.35 | 7.27 | -0.54% | 100 |
| Aug 23, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.30 | - | - |
| Aug 22, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.30 | 4.08% | 321 |
| Aug 21, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | - | - |
| Aug 20, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.02 | 3.50% | 200 |
| Aug 19, 2024 | 7.44 | 7.44 | 6.86 | 6.86 | 6.78 | -6.16% | 100 |
| Aug 16, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.22 | 9.60% | 400 |
| Aug 15, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | -1.62% | 400 |
| Aug 14, 2024 | 6.20 | 6.78 | 6.20 | 6.78 | 6.70 | 8.48% | 14 |
| Aug 13, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | -3.99% | 4,807 |
| Aug 12, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.43 | 17.51% | 478 |
| Aug 9, 2024 | 6.50 | 6.50 | 5.54 | 5.54 | 5.54 | -12.20% | 323 |
| Aug 8, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.23 | 0.16% | 406 |
| Aug 7, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | -11.67% | 324 |
| Aug 6, 2024 | 6.50 | 7.13 | 6.50 | 7.13 | 7.13 | - | 323 |
| Aug 5, 2024 | 6.50 | 7.13 | 6.50 | 7.13 | 7.13 | 0.03% | 323 |
| Aug 2, 2024 | 6.39 | 7.13 | 6.39 | 7.13 | 7.05 | -2.73% | 475 |
| Aug 1, 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.25 | 1.24% | 8 |
| Jul 31, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 11.38% | 1,940 |
| Jul 30, 2024 | 6.50 | 6.50 | 6.33 | 6.50 | 6.43 | 2.85% | 324 |
| Jul 29, 2024 | 6.99 | 6.99 | 6.32 | 6.32 | 6.24 | -4.24% | 952 |
| Jul 26, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | -6.65% | 17 |
| Jul 24, 2024 | 6.55 | 7.07 | 6.55 | 7.07 | 6.99 | 6.48% | 110 |
| Jul 23, 2024 | 7.21 | 7.21 | 6.64 | 6.64 | 6.56 | -6.74% | 4,212 |
| Jul 22, 2024 | 6.56 | 7.12 | 6.55 | 7.12 | 7.04 | 9.84% | 2,102 |
| Jul 19, 2024 | 6.86 | 6.86 | 6.48 | 6.48 | 6.48 | 0.03% | 10 |
| Jul 18, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.41 | -2.20% | 15 |
| Jul 17, 2024 | 6.55 | 6.86 | 6.55 | 6.63 | 6.63 | -0.06% | 36,999 |
| Jul 16, 2024 | 6.82 | 6.82 | 6.63 | 6.63 | 6.55 | -1.78% | 5,638 |
| Jul 15, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | -0.15% | 232 |
| Jul 12, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.68 | -2.73% | 264 |
| Jul 11, 2024 | 6.96 | 6.96 | 6.34 | 6.95 | 6.87 | 3.42% | 548 |
| Jul 10, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | 3.07% | 667 |
| Jul 8, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.45 | -3.55% | 4,864 |
| Jul 5, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.68 | -0.59% | 767 |
| Jul 3, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | -0.44% | 38 |
| Jul 2, 2024 | 6.99 | 6.99 | 6.83 | 6.83 | 6.75 | 2.86% | 590 |
| Jul 1, 2024 | 6.97 | 6.97 | 6.64 | 6.64 | 6.57 | 0.15% | 154 |
| Jun 25, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.55 | 6.08% | 1,200 |
| Jun 24, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -0.79% | 118 |
| Jun 21, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 3.62% | 271 |
| Jun 20, 2024 | 6.36 | 6.36 | 6.08 | 6.08 | 6.01 | -3.95% | 2,123 |
| Jun 18, 2024 | 6.32 | 6.33 | 6.15 | 6.33 | 6.26 | 1.44% | 904 |
| Jun 17, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.17 | 1.30% | 404 |
| Jun 14, 2024 | 6.13 | 6.16 | 6.13 | 6.16 | 6.09 | -2.69% | 6,333 |
| Jun 13, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.25 | -5.24% | 79 |
| Jun 12, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | 2.45% | 62 |
| Jun 11, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.45 | -0.61% | 112 |
| Jun 10, 2024 | 6.78 | 6.78 | 6.56 | 6.56 | 6.49 | 2.50% | 935 |
| Jun 7, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | -3.47% | 24 |
| Jun 6, 2024 | 6.66 | 6.66 | 6.63 | 6.63 | 6.56 | -3.35% | 1,427 |
| Jun 4, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.78 | -3.52% | 287 |
| Jun 3, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.03 | 3.64% | 84 |
| May 30, 2024 | 6.76 | 6.86 | 6.76 | 6.86 | 6.78 | 3.63% | 65 |
| May 29, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.54 | 2.00% | 9,509 |
| May 28, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | 0.46% | 9 |