Resona Holdings Inc (PK) (RSHGY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.985 | 6.81896850121 | 14.445 | 15.69 | 14.17 | 90314 | 15.03613398 | DR |
| 4 | -1.39 | -8.26397146254 | 16.82 | 17.51 | 12.1101 | 120451 | 14.30118868 | DR |
| 12 | 0.2 | 1.31319763624 | 15.23 | 19.14 | 12.1101 | 166271 | 15.23620665 | DR |
| 26 | 0.3842 | 2.55353653511 | 15.0458 | 19.14 | 12.1101 | 172133 | 15.21822385 | DR |
| 52 | 0.3842 | 2.55353653511 | 15.0458 | 19.14 | 12.1101 | 172133 | 15.21822385 | DR |
| 156 | 0.3842 | 2.55353653511 | 15.0458 | 19.14 | 12.1101 | 172133 | 15.21822385 | DR |
| 260 | 0.3842 | 2.55353653511 | 15.0458 | 19.14 | 12.1101 | 172133 | 15.21822385 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 15.4 | 0.5 | 3.32 | 15.2 | 15.69 | 15.2 | 264477 |
| 1745616480 | 14.905 | 0.31 | 2.09 | 14.8125 | 14.94 | 14.8 | 20973 |
| 1745529840 | 14.6 | 0.1 | 0.69 | 14.4075 | 14.6 | 14.4025 | 24804 |
| 1745443560 | 14.5 | 0.11 | 0.76 | 14.1701 | 14.6 | 14.17 | 78567 |
| 1745357340 | 14.39 | 0.16 | 1.12 | 14.445 | 14.58 | 14.38 | 62748 |
| 1745270400 | 14.23 | -0.63 | -4.24 | 14.4395 | 14.8 | 14.18 | 38643 |
| 1744925340 | 14.86 | 0.32 | 2.20 | 14.75 | 15.26 | 14.495 | 38732 |
| 1744838940 | 14.54 | -0.37 | -2.48 | 14.6215 | 14.731 | 14.24 | 39265 |
| 1744752360 | 14.91 | 0.2 | 1.36 | 14.3401 | 15.5 | 14.34 | 84231 |
| 1744666140 | 14.71 | 0.5 | 3.52 | 14.18 | 14.71 | 14.09 | 47998 |
| 1744406940 | 14.21 | 0.33 | 2.38 | 13.72 | 14.84 | 13.72 | 205488 |
| 1744320120 | 13.88 | -0.81 | -5.51 | 14.39 | 14.97 | 13.74 | 916172 |
| 1744234140 | 14.69 | 1.02 | 7.48 | 13.34 | 15.59 | 13.1801 | 258035 |
| 1744147740 | 13.6675 | 0.86 | 6.69 | 13.9455 | 14.4699 | 13.6 | 54434 |
| 1744061220 | 12.81 | -0.57 | -4.27 | 12.52 | 13.46 | 12.1101 | 74620 |
| 1743802020 | 13.381 | -1.7 | -11.30 | 13.564 | 14.5 | 13.18 | 41362 |
| 1743715440 | 15.085 | -1.97 | -11.55 | 15.3675 | 16 | 14.85 | 22804 |
| 1743629040 | 17.055 | 0.34 | 2.06 | 17.3 | 17.3 | 16.5 | 7348 |
| 1743542640 | 16.71 | -0.39 | -2.28 | 16.82 | 17.51 | 16.6901 | 7871 |
| 1743456180 | 17.1 | -1.5 | -8.06 | 17.32 | 17.5 | 17.1 | 19049 |
| 1743197340 | 18.6 | 0.22 | 1.20 | 18.31 | 18.6 | 17.68 | 9694 |
| 1743110880 | 18.38 | 0.05 | 0.28 | 19.04 | 19.04 | 18.31 | 28760 |
| 1743024540 | 18.3295 | -0.33 | -1.74 | 18.675 | 19.04 | 18.31 | 8916 |
| 1742938140 | 18.655 | -0.47 | -2.44 | 18.7 | 19.14 | 18.5201 | 17025 |
| 1742851200 | 19.122 | 0.14 | 0.72 | 19.14 | 19.14 | 18.78 | 8185 |
| 1742592540 | 18.9855 | 0.69 | 3.75 | 18.67 | 19.038 | 18.37 | 12220 |
| 1742505960 | 18.3 | -0.14 | -0.78 | 18.335 | 18.44 | 18.08 | 15162 |
| 1742419200 | 18.4445 | 0.17 | 0.96 | 17.77 | 18.51 | 17.77 | 14280 |
| 1742333400 | 18.27 | 0.68 | 3.87 | 17.94 | 18.39 | 17.56 | 11387 |
| 1742246400 | 17.5901 | 0.01 | 0.06 | 17.58 | 17.76 | 17.35 | 19354 |
| 1741987680 | 17.58 | 0.59 | 3.47 | 17.23 | 17.58 | 17.0401 | 18604 |
| 1741901340 | 16.99 | 0.2 | 1.22 | 16.629999 | 17.23 | 16.629999 | 7365 |
| 1741814940 | 16.785 | 0.66 | 4.06 | 16.399999 | 16.88 | 16.399999 | 25377 |
| 1741728480 | 16.129999 | -0.43 | -2.60 | 16.515 | 16.78 | 16.129999 | 15047 |
| 1741641600 | 16.559999 | -0.18 | -1.08 | 16.77 | 17.05 | 16.3 | 22163 |
| 1741386000 | 16.739999 | 0.1 | 0.59 | 16.25 | 17.05 | 16.25 | 6510 |
| 1741300140 | 16.6415 | 0.34 | 2.08 | 16.71 | 16.75 | 15.99 | 10231 |
| 1741213440 | 16.302 | 0.2 | 1.25 | 16.21 | 16.71 | 15.69 | 5561 |
| 1741126800 | 16.1 | 0.53 | 3.40 | 15.6165 | 16.539 | 15.59 | 14846 |
| 1741040760 | 15.57 | -0.29 | -1.83 | 15.705 | 15.8495 | 15.4501 | 10319 |
| 1740781260 | 15.86 | 0.2 | 1.28 | 15.705 | 16 | 15.41 | 10756 |
| 1740695340 | 15.66 | -0.07 | -0.45 | 15.8 | 16.42 | 15.66 | 10302 |
| 1740608400 | 15.73 | -0.29 | -1.81 | 16.079999 | 16.09 | 14.8901 | 13233 |
| 1740522480 | 16.02 | -0.91 | -5.38 | 16.46 | 16.7899 | 16.02 | 11297 |
| 1740435600 | 16.93 | -0.11 | -0.65 | 16.129999 | 17.13 | 16.129999 | 18040 |
| 1740176400 | 17.04 | 0.57 | 3.46 | 16.25 | 17.04 | 16.25 | 8781 |
| 1740090480 | 16.469999 | 0.22 | 1.35 | 16.599499 | 17.23 | 16.469999 | 10256 |
| 1740003960 | 16.25 | -0.17 | -1.04 | 17 | 17 | 16.2 | 1080173 |
| 1739917740 | 16.42 | 1.12 | 7.32 | 15.85 | 16.89 | 15.85 | 617421 |
| 1739572020 | 15.3 | -0.06 | -0.39 | 15.04 | 15.36 | 14.72 | 5401 |
| 1739485320 | 15.3599 | 0.32 | 2.13 | 14.72 | 15.36 | 14.72 | 7553 |
| 1739398920 | 15.04 | -0.07 | -0.46 | 15.136 | 15.136 | 14.944 | 4485 |
| 1739312940 | 15.11 | 0.21 | 1.41 | 14.72 | 15.11 | 14.72 | 20717 |
| 1739226000 | 14.9 | -0.12 | -0.80 | 15.4365 | 15.4365 | 14.9 | 20993 |
| 1738967160 | 15.02 | -0.33 | -2.15 | 15.1 | 16.46 | 14.86 | 1396034 |
| 1738880400 | 15.35 | 0.1 | 0.66 | 14 | 16.3199 | 14 | 1796699 |
| 1738794000 | 15.25 | 0.25 | 1.67 | 14 | 15.49 | 14 | 534329 |
| 1738708080 | 15 | 0.06 | 0.40 | 15.23 | 15.74 | 14.6197 | 1488632 |
| 1738621740 | 14.94 | -0.11 | -0.70 | 14.8 | 14.94 | 14.5877 | 523973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
