Resona Holdings, Inc. (RSNHF)
OTCMKTS
· Delayed Price · Currency is USD
9.03
0.00 (0.00%)
Jun 5, 2025, 8:00 PM EDT
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | - |
| Jun 5, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | - |
| Jun 4, 2025 | 8.72 | 9.03 | 8.72 | 9.03 | 9.03 | 5.24% | 3,058 |
| Jun 3, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Jun 2, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| May 30, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| May 29, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| May 28, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.30% | 55 |
| May 27, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | - |
| May 23, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.59% | 50,081 |
| May 22, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.36% | 178,303 |
| May 21, 2025 | 9.04 | 9.04 | 8.45 | 8.45 | 8.45 | 6.37% | 2,333 |
| May 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| May 19, 2025 | 8.51 | 8.51 | 7.94 | 7.94 | 7.94 | -6.41% | 728 |
| May 16, 2025 | 8.50 | 8.50 | 7.90 | 8.49 | 8.49 | -2.84% | 897 |
| May 15, 2025 | 8.73 | 8.74 | 8.73 | 8.74 | 8.74 | 7.85% | 2,296 |
| May 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | 2,175 |
| May 13, 2025 | 8.36 | 8.36 | 7.79 | 7.80 | 7.80 | -0.76% | 88 |
| May 12, 2025 | 8.30 | 8.30 | 7.86 | 7.86 | 7.86 | 0.64% | 844 |
| May 9, 2025 | 8.13 | 8.13 | 7.53 | 7.81 | 7.81 | 5.68% | 514 |
| May 8, 2025 | 7.39 | 7.97 | 7.20 | 7.39 | 7.39 | -2.12% | 1,538 |
| May 7, 2025 | 7.20 | 7.76 | 7.20 | 7.55 | 7.55 | 4.72% | 6,957 |
| May 6, 2025 | 6.96 | 7.21 | 6.96 | 7.21 | 7.21 | -0.89% | 730 |
| May 5, 2025 | 6.98 | 7.28 | 6.98 | 7.28 | 7.28 | -3.28% | 10,557 |
| May 2, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -5.29% | 142 |
| May 1, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.18% | 22 |
| Apr 30, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Apr 29, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 8.60% | 523 |
| Apr 28, 2025 | 7.92 | 7.92 | 7.33 | 7.33 | 7.33 | -2.06% | 166 |
| Apr 25, 2025 | 7.73 | 7.73 | 7.48 | 7.48 | 7.48 | -0.98% | 1,029 |
| Apr 24, 2025 | 6.95 | 7.55 | 6.95 | 7.55 | 7.55 | 4.05% | 8,259 |
| 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 |