RAK Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $25.82 | $26.74 | $24.10 | $24.94 | $184,498.37 |
| 2023-04-10 | $25.97 | $26.99 | $25.52 | $25.90 | $210,852.78 |
| 2023-04-09 | $26.27 | $31.17 | $25.00 | $26.11 | $220,056.73 |
| 2023-04-08 | $26.03 | $26.71 | $24.50 | $26.29 | $201,629.82 |
| 2023-04-07 | $27.78 | $28.06 | $26.02 | $26.04 | $187,406.55 |
| 2023-04-06 | $28.30 | $30.72 | $24.33 | $27.47 | $211,047.89 |
| 2023-04-05 | $28.52 | $30.14 | $27.00 | $28.28 | $211,840.30 |
| 2023-04-04 | $27.75 | $35.00 | $27.64 | $28.57 | $239,677.03 |
| 2023-04-03 | $27.22 | $34.90 | $26.61 | $27.69 | $213,915.71 |
| 2023-04-02 | $26.23 | $30.00 | $25.60 | $27.22 | $213,706.68 |
| 2023-04-01 | $25.63 | $41.87 | $20.00 | $26.30 | $296,078.88 |
| 2023-03-31 | $26.62 | $26.97 | $24.50 | $25.56 | $200,787.82 |
| 2023-03-30 | $26.53 | $29.77 | $24.12 | $26.59 | $208,964.24 |
| 2023-03-29 | $25.03 | $29.65 | $24.01 | $26.49 | $200,549.16 |
| 2023-03-28 | $27.61 | $35.00 | $22.74 | $25.02 | $205,153.47 |
| 2023-03-27 | $33.61 | $33.82 | $23.02 | $27.62 | $224,495.55 |
| 2023-03-26 | $34.87 | $35.99 | $33.13 | $33.61 | $243,039.95 |
| 2023-03-25 | $36.91 | $39.00 | $33.70 | $34.83 | $246,278.40 |
| 2023-03-24 | $38.13 | $40.01 | $36.00 | $36.91 | $274,647.95 |
| 2023-03-23 | $36.79 | $43.78 | $36.43 | $37.52 | $256,995.46 |
| 2023-03-22 | $40.78 | $41.43 | $36.00 | $36.79 | $258,052.92 |
| 2023-03-21 | $35.19 | $48.50 | $33.64 | $40.75 | $304,979.94 |
| 2023-03-20 | $32.28 | $48.51 | $28.60 | $35.27 | $310,716.88 |
| 2023-03-19 | $39.84 | $40.88 | $31.98 | $31.98 | $269,464.04 |
| 2023-03-18 | $46.40 | $49.00 | $35.00 | $39.84 | $304,289.51 |
| 2023-03-17 | $47.96 | $50.00 | $36.33 | $45.85 | $401,526.61 |
| 2023-03-16 | $58.54 | $64.03 | $40.14 | $47.89 | $473,342.37 |
| 2023-03-15 | $77.82 | $85.00 | $47.72 | $58.65 | $562,905.13 |
| 2023-03-14 | $33.28 | $75.84 | $32.40 | $68.22 | $734,134.74 |
| 2023-03-13 | $32.65 | $40.00 | $28.52 | $33.26 | $262,585.28 |