Resonac Holdings Corporation (SHWDY)
OTCMKTS
· Delayed Price · Currency is USD
17.68
+0.25 (1.43%)
Apr 24, 2025, 11:43 AM EDT
Resonac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | - | 1.43% | 2,251 |
| Apr 23, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -2.38% | 102 |
| Apr 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Apr 21, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 255 |
| Apr 17, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.49% | 235 |
| Apr 16, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | 2,784 |
| Apr 15, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | 22 |
| Apr 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.13% | 196 |
| Apr 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 86 |
| Apr 10, 2025 | 19.10 | 19.10 | 18.10 | 18.10 | 18.10 | 8.48% | 24,531 |
| Apr 9, 2025 | 17.25 | 17.25 | 16.69 | 16.69 | 16.69 | -2.31% | 7,174 |
| Apr 8, 2025 | 16.52 | 17.08 | 16.52 | 17.08 | 17.08 | 10.69% | 6,610 |
| Apr 7, 2025 | 15.38 | 15.43 | 15.38 | 15.43 | 15.43 | -10.67% | 10,596 |
| Apr 4, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -29.42% | 175 |
| Apr 3, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 29 |
| Apr 2, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 1 |
| Apr 1, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 7 |
| Mar 31, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 8 |
| Mar 28, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 4 |
| Mar 27, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 3 |
| Mar 26, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | - |
| Mar 25, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 4 |
| Mar 24, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 38 |
| Mar 21, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 3.49% | 1,743 |
| Mar 20, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 4.42% | 100 |
| Mar 19, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Mar 18, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 1 |
| Mar 17, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Mar 14, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Mar 13, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Mar 12, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Mar 11, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Mar 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Mar 6, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Mar 5, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Mar 4, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 72 |
| Mar 3, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Feb 28, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Feb 27, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Feb 26, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Feb 25, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Feb 24, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Feb 21, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Feb 20, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 77 |
| Feb 19, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 15 |
| Feb 18, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Feb 14, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Feb 13, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 36 |
| Feb 12, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Feb 11, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |