Resona Holdings, Inc. (RSNHF)
OTCMKTS · Delayed Price · Currency is USD
10.44
+0.80 (8.30%)
Dec 1, 2025, 4:00 PM EST
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 4.65% | 1,818 |
| Jul 9, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.25% | 300 |
| Jun 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.55% | 321 |