Resonac Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.00	34.00	34.00	34.00	34.00	3.85%	200
Sep 17, 2025	32.74	32.74	32.74	32.74	32.74	10.01%	100
Sep 12, 2025	29.76	29.76	29.76	29.76	29.76	19.98%	100
Aug 14, 2025	24.40	24.81	24.40	24.81	24.81	7.15%	500
Jan 15, 2025	23.15	23.15	23.15	23.15	23.15	-12.01%	275
Nov 26, 2024	26.31	26.31	26.31	26.31	25.90	22.29%	1,000
Apr 26, 2024	21.52	21.52	21.52	21.52	21.18	-5.80%	1,400
Apr 23, 2024	22.84	22.84	22.84	22.84	22.48	-5.31%	300
Apr 16, 2024	23.69	24.12	23.69	24.12	23.74	7.01%	200
Feb 20, 2024	22.54	22.54	22.54	22.54	22.19	7.33%	100
Feb 15, 2024	21.00	21.00	21.00	21.00	20.67	7.35%	100
Dec 13, 2023	19.00	19.56	19.00	19.56	19.26	2.96%	425
Nov 28, 2023	19.00	19.00	19.00	19.00	18.70	5.50%	2,920
Nov 21, 2023	18.01	18.01	18.01	18.01	17.73	15.08%	200
Aug 1, 2023	15.65	15.65	15.65	15.65	15.41	-2.25%	100
Jun 22, 2023	16.01	16.01	16.01	16.01	15.76	-0.81%	150
Jun 15, 2023	16.14	16.14	16.14	16.14	15.89	5.63%	200
May 31, 2023	15.28	15.28	15.28	15.28	15.04	-2.80%	100
May 15, 2023	15.72	15.72	15.72	15.72	15.47	-6.32%	100
Feb 14, 2023	16.78	16.78	16.78	16.78	16.52	0.36%	100
Dec 14, 2022	16.72	16.72	16.72	16.72	16.46	3.85%	100
Nov 29, 2022	16.10	16.10	16.10	16.10	15.85	-	1,000
Nov 25, 2022	16.10	16.10	16.10	16.10	15.85	1.00%	1,000
Nov 18, 2022	15.94	15.94	15.94	15.94	15.69	-	2,000
Nov 17, 2022	15.94	15.94	15.94	15.94	15.69	10.54%	2,000
Nov 7, 2022	14.42	14.42	14.42	14.42	14.19	-15.28%	100
Aug 3, 2022	17.14	17.14	17.02	17.02	16.75	5.66%	1,007
Jul 22, 2022	16.11	16.11	16.11	16.11	15.86	-19.70%	211
Jun 7, 2022	20.06	20.06	20.06	20.06	19.75	8.90%	817
Apr 7, 2022	18.42	18.42	18.42	18.42	18.13	-24.07%	200
Aug 23, 2021	24.34	24.34	23.00	24.26	23.88	-11.94%	600
Jul 8, 2021	27.58	27.58	27.55	27.55	27.12	-6.61%	300
Apr 27, 2021	29.50	29.50	29.50	29.50	29.04	-1.67%	150
Apr 22, 2021	30.00	30.00	30.00	30.00	29.53	-0.17%	350
Apr 9, 2021	30.06	30.06	30.05	30.05	29.58	-4.65%	1,000
Apr 7, 2021	31.52	31.52	31.52	31.52	31.02	11.52%	1,000
Apr 1, 2021	28.26	28.26	28.26	28.26	27.82	-2.32%	500
Mar 17, 2021	28.93	28.93	28.93	28.93	28.48	9.53%	143
Mar 4, 2021	26.41	26.41	26.41	26.41	26.00	11.40%	100
Jan 14, 2021	23.71	23.71	23.71	23.71	23.34	2.20%	143
Jan 13, 2021	23.20	23.20	23.20	23.20	22.84	10.27%	197,300
Dec 22, 2020	20.84	21.04	20.84	21.04	20.71	-2.29%	610
Dec 18, 2020	21.53	21.53	21.53	21.53	21.20	11.85%	122
Dec 4, 2020	19.25	19.25	19.25	19.25	18.95	3.28%	227
Nov 19, 2020	18.44	18.64	18.44	18.64	18.35	8.11%	656
Nov 4, 2020	17.24	17.24	17.24	17.24	16.97	0.40%	977
Nov 2, 2020	17.17	17.17	17.17	17.17	16.91	-0.89%	6,566
Oct 29, 2020	17.33	17.33	17.33	17.33	17.06	-12.04%	111
Sep 16, 2020	19.70	19.70	19.70	19.70	19.39	6.37%	386