Resona Holdings, Inc. (RSNHF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:30AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 60 |
| 23 Apr 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 2,142 |
| 22 Apr 2024 | 6.53 | 6.53 | 6.35 | 6.35 | 6.35 | 179 |
| 19 Apr 2024 | 6.26 | 6.43 | 6.26 | 6.43 | 6.43 | 484 |
| 18 Apr 2024 | 6.56 | 6.56 | 6.38 | 6.38 | 6.38 | 130 |
| 17 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 16 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 553 |
| 15 Apr 2024 | 6.57 | 6.65 | 6.48 | 6.48 | 6.48 | 1,081 |
| 12 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 139 |
| 11 Apr 2024 | 6.34 | 6.42 | 6.34 | 6.42 | 6.42 | 254 |
| 10 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 47 |
| 09 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 08 Apr 2024 | 6.47 | 6.47 | 6.25 | 6.25 | 6.25 | 2,367 |
| 05 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 04 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 03 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 253 |
| 02 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 01 Apr 2024 | 6.09 | 6.20 | 6.09 | 6.20 | 6.20 | 864 |
| 28 Mar 2024 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 720 |
| 28 Mar 2024 | 11 Dividend | |||||
| 27 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | -4.52 | 379 |
| 26 Mar 2024 | 6.18 | 6.18 | 6.18 | 6.18 | -4.31 | - |
| 25 Mar 2024 | 6.26 | 6.26 | 6.18 | 6.18 | -4.31 | 212 |
| 22 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | -4.14 | - |
| 21 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | -4.14 | - |
| 20 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | -4.14 | - |
| 19 Mar 2024 | 5.93 | 5.93 | 5.93 | 5.93 | -4.14 | 4,980 |
| 18 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | -4.20 | 9,289 |
| 15 Mar 2024 | 6.24 | 6.24 | 6.23 | 6.23 | -4.35 | 1,724 |
| 14 Mar 2024 | 6.10 | 6.11 | 6.10 | 6.11 | -4.26 | 902 |
| 13 Mar 2024 | 6.05 | 6.06 | 6.05 | 6.06 | -4.22 | 123 |
| 12 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -4.18 | - |
| 11 Mar 2024 | 6.18 | 6.18 | 6.00 | 6.00 | -4.18 | 145 |
| 08 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -4.32 | 100 |
| 07 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | -4.02 | - |
| 06 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | -4.02 | - |
| 05 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | -4.02 | - |
| 04 Mar 2024 | 5.50 | 5.76 | 5.50 | 5.76 | -4.02 | 1,915 |
| 01 Mar 2024 | 5.73 | 5.73 | 5.50 | 5.50 | -3.84 | 155 |
| 29 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | -3.86 | 108 |
| 28 Feb 2024 | 5.26 | 5.46 | 5.26 | 5.46 | -3.81 | 673 |
| 27 Feb 2024 | 5.66 | 5.66 | 5.48 | 5.48 | -3.82 | 188 |
| 26 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | -3.81 | - |
| 23 Feb 2024 | 5.48 | 5.48 | 5.30 | 5.47 | -3.81 | 138 |
| 22 Feb 2024 | 5.29 | 5.51 | 5.29 | 5.51 | -3.85 | 936 |
| 21 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | -3.83 | 100 |
| 20 Feb 2024 | 5.33 | 5.58 | 5.33 | 5.58 | -3.90 | 61 |
| 16 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | -3.86 | 523 |
| 15 Feb 2024 | 5.42 | 5.42 | 5.42 | 5.42 | -3.78 | 636 |
| 14 Feb 2024 | 5.20 | 5.21 | 5.20 | 5.21 | -3.63 | 600 |
| 13 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | -3.76 | 22 |
| 12 Feb 2024 | 5.46 | 5.46 | 5.46 | 5.46 | -3.81 | - |
| 09 Feb 2024 | 5.24 | 5.46 | 5.24 | 5.46 | -3.81 | 33 |
| 08 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -3.90 | - |
| 07 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -3.90 | - |
| 06 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -3.90 | 36 |
| 05 Feb 2024 | 5.75 | 5.75 | 5.50 | 5.50 | -3.84 | 3,440 |
| 02 Feb 2024 | 5.62 | 5.62 | 5.62 | 5.62 | -3.92 | 414 |
| 01 Feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | -3.90 | 312 |
| 31 Jan 2024 | 5.65 | 5.65 | 5.49 | 5.49 | -3.83 | 4,924 |
| 30 Jan 2024 | 5.43 | 5.43 | 5.43 | 5.43 | -3.79 | - |
| 29 Jan 2024 | 5.62 | 5.62 | 5.43 | 5.43 | -3.79 | 4,650 |
| 26 Jan 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -3.73 | - |
| 25 Jan 2024 | 5.29 | 5.39 | 5.29 | 5.35 | -3.73 | 2,226 |
| 24 Jan 2024 | 5.36 | 5.36 | 5.36 | 5.36 | -3.74 | 764 |
| 23 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -3.70 | - |
| 22 Jan 2024 | 5.22 | 5.30 | 5.22 | 5.30 | -3.70 | 14,581 |
| 19 Jan 2024 | 5.19 | 5.19 | 5.19 | 5.19 | -3.62 | - |
| 18 Jan 2024 | 5.19 | 5.19 | 5.19 | 5.19 | -3.62 | - |
| 17 Jan 2024 | 5.19 | 5.19 | 5.19 | 5.19 | -3.62 | - |
| 16 Jan 2024 | 5.19 | 5.19 | 5.19 | 5.19 | -3.62 | 390 |
| 12 Jan 2024 | 5.21 | 5.27 | 5.21 | 5.27 | -3.68 | 2,832 |
| 11 Jan 2024 | 5.22 | 5.27 | 5.09 | 5.27 | -3.68 | 1,049 |
| 10 Jan 2024 | 5.13 | 5.13 | 5.13 | 5.13 | -3.58 | 317 |
| 09 Jan 2024 | 5.27 | 5.27 | 5.27 | 5.27 | -3.68 | - |
| 08 Jan 2024 | 5.27 | 5.27 | 5.10 | 5.27 | -3.68 | 746 |
| 05 Jan 2024 | 5.03 | 5.03 | 5.03 | 5.03 | -3.51 | 260 |
| 04 Jan 2024 | 5.06 | 5.06 | 5.06 | 5.06 | -3.53 | 12,262 |
| 03 Jan 2024 | 5.06 | 5.06 | 5.06 | 5.06 | -3.53 | 346 |
| 02 Jan 2024 | 4.91 | 5.11 | 4.91 | 5.00 | -3.49 | 801 |
| 29 Dec 2023 | 4.99 | 4.99 | 4.99 | 4.99 | -3.48 | - |
| 28 Dec 2023 | 5.07 | 5.07 | 4.99 | 4.99 | -3.48 | 2,803 |
| 27 Dec 2023 | 4.98 | 5.12 | 4.98 | 4.99 | -3.48 | 2,291 |
| 26 Dec 2023 | 4.87 | 4.87 | 4.87 | 4.87 | -3.40 | 180 |
| 22 Dec 2023 | 5.17 | 5.17 | 4.93 | 4.93 | -3.44 | 462 |
| 21 Dec 2023 | 4.92 | 5.00 | 4.84 | 5.00 | -3.49 | 14,755 |
| 20 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | -3.35 | - |
| 19 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | -3.35 | 100 |
| 18 Dec 2023 | 5.17 | 5.17 | 5.17 | 5.17 | -3.61 | - |
| 15 Dec 2023 | 5.00 | 5.17 | 5.00 | 5.17 | -3.61 | 2,258 |
| 14 Dec 2023 | 5.10 | 5.35 | 5.10 | 5.35 | -3.73 | 387 |
| 13 Dec 2023 | 5.29 | 5.41 | 5.29 | 5.41 | -3.77 | 804 |
| 12 Dec 2023 | 5.65 | 5.65 | 5.65 | 5.65 | -3.94 | - |
| 11 Dec 2023 | 5.48 | 5.72 | 5.47 | 5.65 | -3.94 | 1,732 |
| 08 Dec 2023 | 5.41 | 5.41 | 5.41 | 5.41 | -3.77 | - |
| 07 Dec 2023 | 5.36 | 5.41 | 5.36 | 5.41 | -3.77 | 18 |
| 06 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | -3.64 | 260 |
| 05 Dec 2023 | 5.30 | 5.30 | 5.30 | 5.30 | -3.70 | - |
| 04 Dec 2023 | 5.12 | 5.30 | 5.12 | 5.30 | -3.70 | 427 |
| 01 Dec 2023 | 5.24 | 5.24 | 5.24 | 5.24 | -3.66 | 42 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.