Resona Holdings, Inc. (RSNHF)
OTCMKTS
· Delayed Price · Currency is USD
8.14
0.00 (-0.05%)
Mar 7, 2025, 3:00 PM EST
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 8.43 | 8.46 | 8.43 | 8.46 | 8.46 | -0.96% | 251 |
| Mar 10, 2025 | 8.58 | 8.58 | 8.54 | 8.54 | 8.54 | 4.94% | 339 |
| Mar 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.55% | 61 |
| Mar 6, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Mar 5, 2025 | 7.68 | 8.26 | 7.68 | 8.26 | 8.26 | 2.05% | 576 |
| Mar 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.59% | 53 |
| Mar 3, 2025 | 8.16 | 8.16 | 7.41 | 8.15 | 8.15 | 8.99% | 384 |
| Feb 28, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -7.77% | 391 |
| Feb 27, 2025 | 7.59 | 8.10 | 7.59 | 8.10 | 8.10 | 4.08% | 2,377 |
| Feb 26, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| Feb 25, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.84% | 511 |
| Feb 24, 2025 | 8.41 | 8.41 | 7.85 | 7.85 | 7.85 | -0.71% | 113 |
| Feb 21, 2025 | 8.67 | 8.67 | 7.91 | 7.91 | 7.91 | -8.74% | 1,223 |
| Feb 20, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.54% | 1,589 |
| Feb 19, 2025 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | 7.84% | 1,102 |
| Feb 18, 2025 | 7.83 | 8.42 | 7.83 | 7.84 | 7.84 | 8.11% | 1,215 |
| Feb 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Feb 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.14% | 72 |
| Feb 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.54% | 695 |
| Feb 11, 2025 | 7.72 | 7.72 | 7.51 | 7.51 | 7.51 | -4.89% | 240,057 |
| Feb 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.04% | 21 |
| Feb 7, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 3.48% | 2,310 |
| Feb 6, 2025 | 7.78 | 7.78 | 7.48 | 7.48 | 7.48 | -4.49% | 1,156 |
| Feb 5, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 6.12% | 888 |
| Feb 4, 2025 | 7.65 | 7.65 | 7.10 | 7.38 | 7.38 | 5.01% | 262,071 |
| Feb 3, 2025 | 7.59 | 7.59 | 7.03 | 7.03 | 7.03 | -9.50% | 191 |
| Jan 31, 2025 | 7.78 | 7.79 | 7.77 | 7.77 | 7.77 | -0.21% | 412 |
| Jan 30, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.42% | 86 |
| Jan 29, 2025 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | 6.59% | 411 |
| Jan 28, 2025 | 7.69 | 7.69 | 7.13 | 7.13 | 7.13 | 3.33% | 274 |
| Jan 27, 2025 | 7.46 | 7.46 | 6.90 | 6.90 | 6.90 | -9.83% | 275 |
| Jan 24, 2025 | 7.66 | 7.66 | 7.65 | 7.65 | 7.65 | 4.45% | 705 |
| Jan 23, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.27% | 349 |
| Jan 22, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.32% | 203 |
| Jan 21, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.01% | 664 |
| Jan 17, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 11.08% | 69 |
| Jan 16, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Jan 15, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - | - |
| Jan 14, 2025 | 7.06 | 7.35 | 6.76 | 6.77 | 6.77 | 0.98% | 1,152 |
| Jan 13, 2025 | 6.66 | 7.28 | 6.66 | 6.70 | 6.70 | -11.00% | 836 |
| Jan 10, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.03% | 5,487 |
| Jan 8, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | - |
| Jan 7, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 8.01% | 49 |
| Jan 6, 2025 | 7.63 | 7.63 | 7.04 | 7.04 | 7.04 | -6.05% | 149 |
| Jan 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.03% | 89 |
| Jan 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 300 |
| Dec 31, 2024 | 6.92 | 7.50 | 6.92 | 7.50 | 7.50 | -0.27% | 357 |
| Dec 30, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 11.02% | 282 |
| Dec 27, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -2.67% | 144 |
| Dec 26, 2024 | 7.51 | 7.51 | 6.96 | 6.96 | 6.96 | -1.53% | 290 |