Rake Finance Historical Data

RAK Page 14
Download
Date Close Price change Market cap Trading volume
Jun 13, 2023 $ 16.94
+2.88%
$ 127,040 $ 124,176
Jun 12, 2023 $ 16.48
-3.15%
$ 123,592 $ 112,472
Jun 11, 2023 $ 17.06
+6.43%
$ 127,985 $ 125,534
Jun 10, 2023 $ 16.04
-4.95%
$ 120,268 $ 121,277
Jun 9, 2023 $ 16.86
-1.44%
$ 126,432 $ 135,682
Jun 8, 2023 $ 17.16
-2.99%
$ 128,687 $ 137,709
Jun 7, 2023 $ 17.68
+0.58%
$ 132,574 $ 133,705
Jun 6, 2023 $ 17.51
+1.76%
$ 131,359 $ 128,189
Jun 5, 2023 $ 17.14
-9.64%
$ 128,581 $ 138,272
Jun 4, 2023 $ 18.97
+4.44%
$ 142,251 $ 135,996
Jun 3, 2023 $ 18.18
-0.28%
$ 136,332 $ 140,205
Jun 2, 2023 $ 18.14
-2.42%
$ 136,030 $ 126,554
Jun 1, 2023 $ 18.57
-2.67%
$ 139,270 $ 143,889
May 31, 2023 $ 19.07
-2.92%
$ 143,016 $ 147,379
May 30, 2023 $ 19.64
-1.12%
$ 147,302 $ 161,738
May 29, 2023 $ 19.91
+0.03%
$ 149,307 $ 148,182
May 28, 2023 $ 19.93
-0.40%
$ 149,494 $ 168,046
May 27, 2023 $ 20.27
+2.78%
$ 152,029 $ 152,277
May 26, 2023 $ 19.69
+2.04%
$ 147,639 $ 166,563
May 25, 2023 $ 19.38
-2.45%
$ 145,314 $ 287,301
May 24, 2023 $ 19.86
-0.95%
$ 148,952 $ 144,007
May 23, 2023 $ 20.07
-2.94%
$ 150,518 $ 164,091
May 22, 2023 $ 20.67
+0.06%
$ 155,054 $ 143,301
May 21, 2023 $ 20.75
-5.99%
$ 155,643 $ 156,048
May 20, 2023 $ 21.98
+12.20%
$ 164,839 $ 164,565
May 19, 2023 $ 19.59
-1.51%
$ 146,904 $ 164,896
May 18, 2023 $ 19.88
-6.14%
$ 149,122 $ 152,564
May 17, 2023 $ 21.19
-1.08%
$ 158,904 $ 166,543
May 16, 2023 $ 21.41
-3.65%
$ 160,544 $ 153,815
May 15, 2023 $ 22.24
-3.28%
$ 166,798 $ 159,908
May 14, 2023 $ 23
+7.42%
$ 172,528 $ 179,843
May 13, 2023 $ 21.52
+10.71%
$ 161,404 $ 165,575
May 12, 2023 $ 19.43
-0.07%
$ 145,760 $ 143,075
May 11, 2023 $ 19.39
-3.86%
$ 145,401 $ 127,136
May 10, 2023 $ 20.14
-10.55%
$ 151,052 $ 155,185
May 9, 2023 $ 22.43
+15.39%
$ 168,202 $ 170,901
May 8, 2023 $ 19.37
-5.83%
$ 145,272 $ 168,684
May 7, 2023 $ 20.53
-12.45%
$ 154,001 $ 160,778
May 6, 2023 $ 23.43
+11.25%
$ 175,733 $ 197,618
May 5, 2023 $ 21.02
-12.56%
$ 157,660 $ 164,920
May 4, 2023 $ 24.06
-4.06%
$ 180,423 $ 166,800
May 3, 2023 $ 37.81
+107.77%
$ 283,609 $ 428,632
May 2, 2023 $ 18.35
-12.77%
$ 137,616 $ 155,040
May 1, 2023 $ 20.97
-8.56%
$ 157,269 $ 168,795
Apr 30, 2023 $ 22.88
-5.43%
$ 171,611 $ 181,250
Apr 29, 2023 $ 24.22
+1.27%
$ 181,659 $ 196,007
Apr 28, 2023 $ 23.92
-4.71%
$ 179,406 $ 156,426
Apr 27, 2023 $ 25.19
+2.40%
$ 188,942 $ 192,045
Apr 26, 2023 $ 24.66
-1.98%
$ 184,987 $ 183,913
Apr 25, 2023 $ 25.19
-1.18%
$ 188,952 $ 188,050