Resona Holdings, Inc. (RSNHF)
OTCMKTS · Delayed Price · Currency is USD
15.47
-0.18 (-1.17%)
At close: Oct 9, 2026
RSNHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.68 | 15.47 | 12.68 | 15.47 | 15.47 | -1.16% | 15,899 |
| Oct 8, 2026 | 14.40 | 16.40 | 14.40 | 15.65 | 15.65 | -4.43% | 14,811 |
| Oct 7, 2026 | 16.90 | 16.90 | 15.33 | 16.38 | 16.38 | -0.17% | 5,586 |
| Oct 6, 2026 | 17.75 | 17.75 | 15.63 | 16.40 | 16.40 | -0.06% | 8,783 |
| Oct 5, 2026 | 17.30 | 17.30 | 15.77 | 16.41 | 16.41 | 7.62% | 4,629 |
| Oct 2, 2026 | 16.45 | 16.45 | 15.25 | 15.25 | 15.25 | -1.85% | 5,550 |
| Oct 1, 2026 | 15.76 | 16.41 | 15.54 | 15.54 | 15.54 | -2.62% | 4,351 |
| Sep 30, 2026 | 15.96 | 16.76 | 15.15 | 15.96 | 15.96 | -1.58% | 7,506 |
| Sep 29, 2026 | 16.55 | 16.55 | 15.54 | 16.21 | 16.21 | -3.19% | 7,435 |
| Sep 28, 2026 | 18.30 | 18.30 | 16.75 | 16.75 | 16.75 | 11.37% | 13,542 |
| Sep 25, 2026 | 16.13 | 17.21 | 15.04 | 15.04 | 15.04 | 4.88% | 16,450 |
| Sep 24, 2026 | 13.49 | 17.00 | 13.49 | 14.34 | 14.34 | 0.35% | 7,174 |
| Sep 23, 2026 | 15.43 | 16.26 | 14.29 | 14.29 | 14.29 | -6.77% | 7,270 |
| Sep 22, 2026 | 15.54 | 15.55 | 14.58 | 15.33 | 15.33 | -3.93% | 7,789 |
| Sep 21, 2026 | 16.01 | 16.46 | 15.80 | 15.95 | 15.95 | -0.76% | 6,424 |
| Sep 18, 2026 | 15.29 | 16.08 | 14.50 | 16.08 | 16.08 | 2.18% | 3,333 |
| Sep 17, 2026 | 17.40 | 17.40 | 15.35 | 15.73 | 15.73 | 0.88% | 7,883 |
| Sep 16, 2026 | 15.28 | 15.99 | 14.75 | 15.60 | 15.60 | -0.89% | 6,129 |
| Sep 15, 2026 | 15.57 | 15.74 | 14.85 | 15.74 | 15.74 | -6.48% | 3,911 |
| Sep 14, 2026 | 17.20 | 17.20 | 16.50 | 16.83 | 16.83 | 4.95% | 10,072 |
| Sep 11, 2026 | 17.06 | 17.06 | 15.69 | 16.03 | 16.03 | 1.67% | 5,891 |
| Sep 10, 2026 | 17.20 | 17.20 | 15.63 | 15.77 | 15.77 | -3.65% | 33,981 |
| Sep 9, 2026 | 16.24 | 16.37 | 15.60 | 16.37 | 16.37 | -0.89% | 3,346 |
| Sep 8, 2026 | 16.68 | 16.93 | 16.38 | 16.51 | 16.51 | -0.08% | 15,600 |
| Sep 4, 2026 | 17.40 | 17.40 | 16.35 | 16.53 | 16.53 | 0.04% | 5,318 |
| Sep 3, 2026 | 17.45 | 17.45 | 15.96 | 16.52 | 16.52 | 2.77% | 5,847 |
| Sep 2, 2026 | 16.33 | 16.34 | 15.50 | 16.07 | 16.07 | 5.35% | 7,420 |
| Sep 1, 2026 | 16.90 | 16.90 | 15.03 | 15.26 | 15.26 | -3.24% | 10,671 |
| Aug 31, 2026 | 16.38 | 16.61 | 15.65 | 15.77 | 15.77 | -0.42% | 25,710 |
| Aug 28, 2026 | 16.00 | 16.00 | 15.61 | 15.84 | 15.84 | 2.16% | 3,147 |
| Aug 27, 2026 | 15.50 | 16.00 | 15.25 | 15.50 | 15.50 | 4.91% | 2,064 |
| Aug 26, 2026 | 15.64 | 15.93 | 14.78 | 14.78 | 14.78 | 0.85% | 6,960 |
| Aug 25, 2026 | 15.40 | 15.65 | 14.65 | 14.65 | 14.65 | -3.22% | 1,724 |
| Aug 24, 2026 | 15.14 | 15.14 | 14.44 | 15.14 | 15.14 | 4.94% | 21,196 |
| Aug 21, 2026 | 15.58 | 15.58 | 14.43 | 14.43 | 14.43 | -2.29% | 3,204 |
| Aug 20, 2026 | 15.95 | 15.95 | 14.53 | 14.76 | 14.76 | -0.92% | 4,695 |
| Aug 19, 2026 | 15.40 | 15.40 | 14.65 | 14.90 | 14.90 | -2.93% | 10,839 |
| Aug 18, 2026 | 16.35 | 16.35 | 14.98 | 15.35 | 15.35 | -3.60% | 7,004 |
| Aug 17, 2026 | 16.73 | 16.73 | 15.92 | 15.92 | 15.92 | 1.99% | 6,410 |
| Aug 14, 2026 | 16.09 | 16.09 | 14.53 | 15.61 | 15.61 | 3.65% | 14,140 |
| Aug 13, 2026 | 14.78 | 15.93 | 14.78 | 15.06 | 15.06 | -2.19% | 9,863 |
| Aug 12, 2026 | 16.05 | 16.05 | 14.10 | 15.40 | 15.40 | 13.24% | 3,187 |
| Aug 11, 2026 | 14.00 | 14.40 | 13.60 | 13.60 | 13.60 | -8.34% | 9,586 |
| Aug 10, 2026 | 15.04 | 15.04 | 14.40 | 14.84 | 14.84 | 11.14% | 10,592 |
| Aug 7, 2026 | 13.35 | 14.69 | 13.35 | 13.35 | 13.35 | -5.49% | 14,239 |
| Aug 6, 2026 | 16.30 | 16.30 | 14.13 | 14.13 | 14.13 | -0.22% | 5,659 |
| Aug 5, 2026 | 15.75 | 15.75 | 13.20 | 14.16 | 14.16 | -2.29% | 33,692 |
| Aug 4, 2026 | 12.65 | 14.49 | 12.65 | 14.49 | 14.49 | 0.75% | 27,399 |
| Aug 3, 2026 | 13.60 | 15.28 | 13.60 | 14.38 | 14.38 | 8.73% | 5,824 |
| Jul 31, 2026 | 13.46 | 14.18 | 13.23 | 13.23 | 13.23 | -5.79% | 18,675 |