Rake Finance Historical Data

RAK
Download
Date Close Price change Market cap Trading volume
Apr 2025 $ 5.55
-0.04%
$ -- $ 54,254
Mar 2025 $ 5.54
+4.27%
$ 41,535 $ 1.71 million
Feb 2025 $ 5.33
-16.01%
$ 39,990 $ 1.55 million
Jan 2025 $ 6.35
-19.56%
$ 47,505 $ 1.2 million
Dec 2024 $ 7.56
+17.78%
$ 59,160 $ 1.65 million
Nov 2024 $ 6.41
+10.42%
$ 48,060 $ 1.68 million
Oct 2024 $ 5.78
-1.15%
$ 43,530 $ 918,316
Sep 2024 $ 5.84
+1.04%
$ 43,830 $ 201,946
Aug 2024 $ 5.79
+0.66%
$ 43,403 $ 687,097
Jul 2024 $ 6.21
+10.72%
$ -- $ 777,067
Jun 2024 $ 5.61
-17.95%
$ 42,090 $ 798,494
May 2024 $ 6.84
-0.70%
$ 51,270 $ 845,860
Apr 2024 $ 6.86
-19.65%
$ 51,443 $ 801,150
Mar 2024 $ 8.54
-18.78%
$ 64,088 $ 852,528
Feb 2024 $ 10.55
-17.85%
$ 79,133 $ 777,977
Jan 2024 $ 12.85
+4.08%
$ 96,330 $ 842,134
Dec 2023 $ 12.36
+10.81%
$ 92,588 $ 879,896
Nov 2023 $ 11.2
+8.78%
$ 83,993 $ 851,069
Oct 2023 $ 10.24
+45.29%
$ 76,781 $ 929,977
Sep 2023 $ 7.01
-16.87%
$ 52,847 $ 608,768
Aug 2023 $ 8.38
-37.77%
$ 63,246 $ 1.43 million
Jul 2023 $ 13.47
-22.66%
$ 100,992 $ 3.61 million
Jun 2023 $ 17.38
-8.88%
$ 130,385 $ 4.05 million
May 2023 $ 19.07
-16.85%
$ 143,016 $ 5.35 million
Apr 2023 $ 22.88
-10.78%
$ 171,611 $ 5.87 million
Mar 2023 $ 25.61
+632.74%
$ 192,069 $ 8.54 million
Feb 2023 $ 3.49
+7.18%
$ 26,208 $ 1.26 million
Jan 2023 $ 3.26
-11.29%
$ 24,414 $ 1.39 million
Dec 2022 $ 3.66
+5.45%
$ 27,481 $ 1.52 million
Nov 2022 $ 3.48
-28.63%
$ 26,116 $ 1.52 million
Oct 2022 $ 4.88
-9.17%
$ 36,572 $ 2.62 million
Sep 2022 $ 5.38
-6.93%
$ 40,264 $ 3.67 million
Aug 2022 $ 5.79
-4.81%
$ 43,457 $ 4.03 million
Jul 2022 $ 6.09
-8.16%
$ 45,653 $ 3.87 million
Jun 2022 $ 6.62
-11.88%
$ 49,658 $ 4.65 million
May 2022 $ 7.49
-3.74%
$ 56,205 $ 3.48 million
Mar 2021 $ 0
--%
$ -- $ 0
Download