Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resona Holdings Inc (OP: RSNHF )

6.462 UNCHANGED
Streaming Delayed Price Updated: 10:22 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 6.462 2,200 +0.00(+0.00%)
May 20, 2024 6.462 0 -0.12(-1.85%)
May 17, 2024 6.520 6.584 6.446 6.584 1,196 +0.03(+0.49%)
May 16, 2024 6.550 6.552 6.550 6.552 36,999 -0.01(-0.12%)
May 15, 2024 6.648 6.648 6.464 6.560 7,115 +0.24(+3.76%)
May 14, 2024 6.322 6.322 6.322 6.322 1,839 -0.03(-0.47%)
May 13, 2024 6.352 6.352 6.352 6.352 371 +0.01(+0.19%)
May 10, 2024 6.340 6.340 6.340 6.340 155 +0.24(+4.00%)
May 09, 2024 6.096 6.096 6.096 6.096 1,097 -0.08(-1.30%)
May 08, 2024 6.192 6.192 6.176 6.176 1,677 -0.19(-2.92%)
May 07, 2024 6.362 6.362 6.362 6.362 718 -0.03(-0.53%)
May 06, 2024 6.396 6.396 6.396 6.396 578 +0.19(+3.03%)
May 02, 2024 6.208 0 -0.16(-2.45%)
May 01, 2024 6.364 6.364 6.364 6.364 55 -0.14(-2.09%)
Apr 30, 2024 6.268 6.500 6.268 6.500 693 +0.22(+3.47%)
Apr 29, 2024 6.370 6.394 6.282 6.282 421 -0.16(-2.54%)
Apr 25, 2024 6.446 0 -0.05(-0.71%)
Apr 24, 2024 6.492 6.492 6.492 6.492 60 +0.18(+2.88%)
Apr 23, 2024 6.310 6.310 6.310 6.310 2,142 -0.04(-0.60%)
Apr 22, 2024 6.530 6.530 6.348 6.348 179 -0.08(-1.31%)
Apr 19, 2024 6.258 6.432 6.258 6.432 484 +0.05(+0.82%)
Apr 18, 2024 6.380 6.560 6.380 6.380 130 -0.09(-1.42%)
Apr 16, 2024 6.472 0 -0.01(-0.12%)
Apr 15, 2024 6.565 6.654 6.480 6.480 1,081 -0.10(-1.59%)
Apr 12, 2024 6.585 6.585 6.585 6.585 139 +0.17(+2.57%)
Apr 11, 2024 6.342 6.420 6.342 6.420 254 +0.17(+2.69%)
Apr 10, 2024 6.252 6.252 6.252 6.252 47 +0.00(+0.00%)
Apr 08, 2024 6.252 0 +0.12(+2.02%)
Apr 03, 2024 6.128 0 -0.07(-1.16%)
Apr 01, 2024 6.200 0 -0.04(-0.70%)
Mar 28, 2024 6.280 6.280 6.242 6.244 720 -0.24(-3.64%)
Mar 27, 2024 6.480 6.480 6.480 6.480 379 +0.30(+4.89%)
Mar 25, 2024 6.178 0 +0.25(+4.18%)
Mar 19, 2024 5.930 0 -0.09(-1.46%)
Mar 18, 2024 6.020 6.020 6.018 6.018 9,289 -0.21(-3.40%)
Mar 15, 2024 6.238 6.238 6.230 6.230 1,724 +0.12(+1.90%)
Mar 14, 2024 6.100 6.114 6.100 6.114 902 +0.06(+0.96%)
Mar 13, 2024 6.054 6.056 6.054 6.056 123 +0.06(+1.00%)
Mar 11, 2024 5.996 0 -0.20(-3.29%)
Mar 08, 2024 6.200 6.200 6.200 6.200 100 +0.44(+7.58%)
Mar 04, 2024 5.763 0 +0.26(+4.71%)
Mar 01, 2024 5.726 5.726 5.504 5.504 155 -0.03(-0.61%)
Feb 29, 2024 5.538 5.538 5.538 5.538 108 +0.08(+1.47%)
Feb 28, 2024 5.260 5.458 5.260 5.458 673 -0.02(-0.44%)
Feb 27, 2024 5.658 5.658 5.482 5.482 188 +0.01(+0.26%)
Feb 23, 2024 5.468 0 -0.05(-0.83%)
Feb 22, 2024 5.288 5.514 5.288 5.514 936 +0.03(+0.47%)
Feb 21, 2024 5.488 5.488 5.488 5.488 100 -0.10(-1.72%)
Feb 20, 2024 5.334 5.584 5.334 5.584 61 +0.05(+0.87%)
Feb 16, 2024 5.536 5.536 5.536 5.536 523 +0.12(+2.22%)
Feb 15, 2024 5.416 5.416 5.416 5.416 636 +0.21(+3.95%)
Feb 14, 2024 5.200 5.210 5.200 5.210 600 -0.17(-3.23%)
Feb 13, 2024 5.384 5.384 5.384 5.384 22 -0.07(-1.32%)
Feb 09, 2024 5.456 0 -0.14(-2.50%)
Feb 06, 2024 5.596 0 +0.09(+1.71%)
Feb 05, 2024 5.748 5.748 5.502 5.502 3,440 -0.12(-2.06%)
Feb 02, 2024 5.618 5.618 5.618 5.618 414 +0.03(+0.57%)
Feb 01, 2024 5.586 5.586 5.586 5.586 312 +0.09(+1.71%)
Jan 31, 2024 5.646 5.646 5.492 5.492 4,924 +0.06(+1.10%)
Jan 29, 2024 5.432 0 +0.08(+1.53%)
Jan 25, 2024 5.350 0 -0.01(-0.22%)
Jan 24, 2024 5.362 5.362 5.362 5.362 764 +0.06(+1.17%)
Jan 22, 2024 5.300 0 +0.11(+2.16%)
Jan 16, 2024 5.188 0 -0.08(-1.56%)
Jan 12, 2024 5.212 5.270 5.212 5.270 2,832 +0.00(+0.00%)
Jan 11, 2024 5.224 5.270 5.086 5.270 1,049 +0.14(+2.73%)
Jan 10, 2024 5.130 5.130 5.130 5.130 317 -0.14(-2.69%)
Jan 08, 2024 5.272 0 +0.25(+4.89%)
Jan 05, 2024 5.026 5.026 5.026 5.026 260 -0.03(-0.63%)
Jan 04, 2024 5.058 5.058 5.058 5.058 12,262 -0.01(-0.12%)
Jan 03, 2024 5.064 5.064 5.064 5.064 346 +0.06(+1.28%)
Jan 02, 2024 4.914 5.106 4.914 5.000 801 +0.01(+0.20%)
Dec 28, 2023 4.990 0 +0.00(+0.00%)
Dec 27, 2023 4.978 5.120 4.978 4.990 2,291 +0.12(+2.42%)
Dec 26, 2023 4.872 4.872 4.872 4.872 180 -0.05(-1.10%)
Dec 22, 2023 5.170 5.170 4.926 4.926 462 -0.08(-1.56%)
Dec 21, 2023 4.920 5.004 4.836 5.004 14,755 +0.20(+4.25%)
Dec 19, 2023 4.800 0 -0.37(-7.19%)
Dec 15, 2023 5.172 0 -0.18(-3.29%)
Dec 14, 2023 5.100 5.348 5.100 5.348 387 -0.06(-1.16%)
Dec 13, 2023 5.294 5.411 5.294 5.411 804 -0.24(-4.23%)
Dec 11, 2023 5.650 0 +0.24(+4.44%)
Dec 07, 2023 5.410 19,100 +0.19(+3.72%)
Dec 06, 2023 5.216 5.216 5.216 5.216 260 -0.09(-1.62%)
Dec 04, 2023 5.302 0 +0.06(+1.18%)
Dec 01, 2023 5.240 5.240 5.240 5.240 100 +0.01(+0.11%)
Nov 30, 2023 5.234 5.234 5.234 5.234 1,470 -0.05(-0.87%)
Nov 29, 2023 5.050 5.282 5.050 5.280 906 -0.12(-2.22%)
Nov 28, 2023 5.400 5.400 5.400 5.400 377 +0.17(+3.29%)
Nov 27, 2023 5.228 5.228 5.228 5.228 3 +0.10(+1.91%)
Nov 24, 2023 5.394 5.394 5.130 5.130 1,350 -0.01(-0.19%)
Nov 22, 2023 5.188 5.188 5.140 5.140 307 -0.08(-1.61%)
Nov 15, 2023 5.224 0 +0.09(+1.83%)
Nov 10, 2023 5.130 4,600 +0.28(+5.77%)
Nov 08, 2023 4.850 0 -0.51(-9.48%)
Nov 07, 2023 5.358 5.358 5.358 5.358 125 -0.19(-3.46%)
Nov 03, 2023 5.550 0 +0.00(+0.00%)
Nov 02, 2023 5.642 5.642 5.438 5.550 130 +0.22(+4.05%)
Oct 31, 2023 5.334 0 +0.15(+2.85%)
Oct 30, 2023 5.384 5.384 5.186 5.186 3 +0.07(+1.29%)
Oct 26, 2023 5.120 0 -0.24(-4.48%)
Oct 25, 2023 5.182 5.360 5.182 5.360 1,431 -0.03(-0.56%)
Oct 19, 2023 5.390 0 -0.08(-1.46%)
Oct 18, 2023 5.590 5.590 5.470 5.470 448 +0.04(+0.66%)
Oct 16, 2023 5.434 0 +0.08(+1.49%)
Oct 13, 2023 5.354 5.354 5.354 5.354 100 -0.13(-2.37%)
Oct 12, 2023 5.648 5.648 5.484 5.484 124 -0.30(-5.25%)
Oct 10, 2023 5.788 0 +0.15(+2.70%)
Oct 09, 2023 5.636 5.636 5.636 5.636 412 +0.20(+3.76%)
Oct 06, 2023 5.432 5.432 5.432 5.432 137 -0.01(-0.15%)
Oct 05, 2023 5.440 5.440 5.440 5.440 9 +0.02(+0.37%)
Oct 03, 2023 5.420 0 -0.24(-4.31%)
Oct 02, 2023 5.526 5.706 5.526 5.664 137 -0.07(-1.29%)
Sep 28, 2023 5.738 0 -0.07(-1.27%)
Sep 22, 2023 5.812 0 -0.12(-2.09%)
Sep 20, 2023 5.936 0 +0.23(+4.01%)
Sep 18, 2023 5.707 0 -0.43(-7.02%)
Sep 14, 2023 6.138 5,500 +0.29(+4.99%)
Sep 11, 2023 5.846 0 +0.17(+2.96%)
Sep 07, 2023 5.678 0 +0.43(+8.15%)
Aug 30, 2023 5.250 0 +0.04(+0.77%)
Aug 28, 2023 5.210 0 +0.01(+0.15%)
Aug 24, 2023 5.202 4,600 +0.18(+3.50%)
Aug 23, 2023 5.026 5.026 5.026 5.026 1,440 +0.06(+1.13%)
Aug 22, 2023 4.970 4.970 4.970 4.970 600 +0.16(+3.41%)
Aug 21, 2023 4.840 4.840 4.806 4.806 259 -0.15(-3.10%)
Aug 18, 2023 4.808 4.960 4.808 4.960 372 -0.09(-1.74%)
Aug 14, 2023 5.048 0 +0.16(+3.27%)
Aug 11, 2023 5.032 5.032 4.888 4.888 199 -0.13(-2.63%)
Aug 10, 2023 5.020 5.020 5.020 5.020 14,547 -0.29(-5.53%)
Aug 07, 2023 5.314 0 +0.00(+0.00%)
Aug 04, 2023 5.270 5.314 5.270 5.314 44,411 +0.25(+5.02%)
Aug 02, 2023 5.060 0 -0.29(-5.46%)
Jul 31, 2023 5.352 0 -0.16(-2.87%)
Jul 28, 2023 5.510 5.510 5.510 5.510 100 +0.56(+11.31%)
Jul 27, 2023 4.950 4.950 4.950 4.950 471 -0.09(-1.86%)
Jul 26, 2023 5.044 5.044 5.044 5.044 77 +0.17(+3.53%)
Jul 25, 2023 4.872 4.872 4.872 4.872 280 -0.02(-0.41%)
Jul 24, 2023 4.892 4.892 4.892 4.892 1 -0.25(-4.79%)
Jul 21, 2023 5.029 5.138 5.029 5.138 357 -0.06(-1.12%)
Jul 19, 2023 5.196 0 +0.07(+1.33%)
Jul 17, 2023 5.128 2,000 +0.10(+2.07%)
Jul 14, 2023 5.024 5.024 5.024 5.024 100 -0.19(-3.61%)
Jul 13, 2023 5.038 5.212 5.038 5.212 13 +0.16(+3.21%)
Jul 10, 2023 5.050 0 -0.01(-0.12%)
Jul 07, 2023 5.056 5.056 4.954 5.056 9,829 +0.09(+1.73%)
Jul 05, 2023 4.970 0 +0.31(+6.70%)
Jun 28, 2023 4.658 0 -0.00(-0.04%)
Jun 23, 2023 4.660 0 -0.08(-1.73%)
Jun 20, 2023 4.742 0 -0.04(-0.79%)
Jun 16, 2023 4.690 4.780 4.690 4.780 684 +0.16(+3.37%)
Jun 15, 2023 4.624 4.624 4.624 4.624 3 -0.17(-3.63%)
Jun 14, 2023 4.798 4.798 4.798 4.798 249 +0.11(+2.30%)
Jun 13, 2023 4.635 4.690 4.635 4.690 2,721 -0.01(-0.21%)
Jun 12, 2023 4.700 4.700 4.700 4.700 383 +0.08(+1.73%)
Jun 09, 2023 4.620 4.620 4.620 4.620 10,220 +0.02(+0.43%)
Jun 08, 2023 4.690 4.690 4.600 4.600 32 -0.08(-1.79%)
Jun 07, 2023 4.532 4.684 4.532 4.684 67 -0.01(-0.13%)
Jun 06, 2023 4.630 4.690 4.630 4.690 1,580 -0.12(-2.41%)
Jun 05, 2023 4.822 4.822 4.806 4.806 568 +0.07(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.