RAK Historical USD Price
Daily close · Apr 9, 2024 → Apr 8, 2025Daily price history
Mar 10, 2025 → Apr 8, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-08 | $5.55 | $5.55 | $5.55 | $5.55 | $54,289.04 |
| 2025-04-07 | $5.55 | $5.55 | $5.55 | $5.55 | $54,289.04 |
| 2025-04-06 | $5.55 | $5.55 | $5.55 | $5.55 | $54,289.04 |
| 2025-04-05 | $5.55 | $5.55 | $5.55 | $5.55 | $54,289.04 |
| 2025-04-04 | $5.55 | $5.55 | $5.55 | $5.55 | $54,289.04 |
| 2025-04-03 | $5.55 | $5.55 | $5.55 | $5.55 | $54,289.04 |
| 2025-04-02 | $5.55 | $5.55 | $5.55 | $5.55 | $54,289.04 |
| 2025-04-01 | $5.54 | $5.60 | $5.53 | $5.55 | $54,289.04 |
| 2025-03-31 | $5.55 | $5.60 | $5.52 | $5.55 | $55,320.95 |
| 2025-03-30 | $5.68 | $5.76 | $5.52 | $5.56 | $51,526.64 |
| 2025-03-29 | $5.80 | $5.83 | $5.67 | $5.68 | $55,050.11 |
| 2025-03-28 | $5.88 | $5.92 | $5.76 | $5.82 | $55,539.41 |
| 2025-03-27 | $5.97 | $6.09 | $5.82 | $5.90 | $53,743.46 |
| 2025-03-26 | $6.30 | $6.33 | $5.80 | $5.95 | $55,722.42 |
| 2025-03-25 | $6.40 | $6.41 | $6.21 | $6.30 | $54,191.70 |
| 2025-03-24 | $5.69 | $6.41 | $5.43 | $6.40 | $61,566.81 |
| 2025-03-23 | $5.52 | $5.71 | $5.46 | $5.71 | $56,099.62 |
| 2025-03-22 | $5.58 | $5.63 | $5.39 | $5.52 | $52,752.64 |
| 2025-03-21 | $5.61 | $5.63 | $5.52 | $5.62 | $0.00 |
| 2025-03-20 | $5.88 | $5.98 | $5.51 | $5.61 | $55,888.70 |
| 2025-03-19 | $6.28 | $6.33 | $5.86 | $5.87 | $49,032.83 |
| 2025-03-18 | $6.59 | $6.63 | $6.26 | $6.26 | $54,867.53 |
| 2025-03-17 | $7.18 | $7.18 | $6.51 | $6.59 | $52,373.03 |
| 2025-03-16 | $7.22 | $7.32 | $5.51 | $7.15 | $62,487.54 |
| 2025-03-15 | $6.14 | $8.29 | $5.91 | $7.23 | $56,617.13 |
| 2025-03-14 | $5.01 | $6.57 | $4.86 | $6.17 | $65,644.19 |
| 2025-03-13 | $5.07 | $5.10 | $4.97 | $4.98 | $53,514.83 |
| 2025-03-12 | $5.05 | $5.10 | $4.99 | $5.07 | $56,727.65 |
| 2025-03-11 | $5.07 | $5.10 | $4.99 | $5.06 | $57,386.32 |
| 2025-03-10 | $5.03 | $5.11 | $5.00 | $5.07 | $54,427.07 |