Rake Finance Historical Data

RAK Page 15
Download
Date Close Price change Market cap Trading volume
Apr 24, 2023 $ 25.47
+0.11%
$ 191,062 $ 182,579
Apr 23, 2023 $ 25.47
+2.67%
$ 191,001 $ 203,874
Apr 22, 2023 $ 24.86
+0.22%
$ 186,427 $ 174,889
Apr 21, 2023 $ 24.7
-6.04%
$ 185,240 $ 171,972
Apr 20, 2023 $ 26.29
+4.99%
$ 197,157 $ 180,685
Apr 19, 2023 $ 25.02
-1.41%
$ 187,615 $ 184,947
Apr 18, 2023 $ 25.33
-0.39%
$ 189,972 $ 182,512
Apr 17, 2023 $ 25.49
+3.21%
$ 191,200 $ 186,607
Apr 16, 2023 $ 24.75
+0.43%
$ 185,632 $ 176,505
Apr 15, 2023 $ 24.64
+10.14%
$ 184,764 $ 182,021
Apr 14, 2023 $ 22.3
-5.42%
$ 167,272 $ 174,538
Apr 13, 2023 $ 23.62
-4.74%
$ 177,149 $ 192,379
Apr 12, 2023 $ 24.8
-1.20%
$ 186,029 $ 184,544
Apr 11, 2023 $ 24.92
-3.92%
$ 186,897 $ 184,829
Apr 10, 2023 $ 25.94
-1.08%
$ 194,532 $ 211,081
Apr 9, 2023 $ 26.33
+0.30%
$ 197,495 $ 221,898
Apr 8, 2023 $ 26.28
+0.54%
$ 197,134 $ 200,765
Apr 7, 2023 $ 26.12
-5.08%
$ 195,900 $ 187,462
Apr 6, 2023 $ 27.5
-2.94%
$ 206,216 $ 211,372
Apr 5, 2023 $ 28.36
-0.69%
$ 212,696 $ 212,257
Apr 4, 2023 $ 28.63
+3.10%
$ 214,715 $ 239,915
Apr 3, 2023 $ 27.67
+1.49%
$ 207,493 $ 213,660
Apr 2, 2023 $ 27.19
+3.39%
$ 203,916 $ 213,700
Apr 1, 2023 $ 26.35
+2.73%
$ 197,595 $ 296,172
Mar 31, 2023 $ 25.61
-3.87%
$ 192,069 $ 201,967
Mar 30, 2023 $ 26.78
+0.85%
$ 200,816 $ 211,433
Mar 29, 2023 $ 26.52
+5.80%
$ 198,876 $ 200,667
Mar 28, 2023 $ 25.06
-9.35%
$ 187,924 $ 205,459
Mar 27, 2023 $ 27.63
-17.75%
$ 207,240 $ 224,593
Mar 26, 2023 $ 33.63
-3.75%
$ 252,229 $ 243,133
Mar 25, 2023 $ 34.89
-7.49%
$ 261,683 $ 245,803
Mar 24, 2023 $ 36.95
-3.32%
$ 277,122 $ 275,381
Mar 23, 2023 $ 37.59
+0.97%
$ 281,929 $ 258,072
Mar 22, 2023 $ 37.65
-7.92%
$ 282,350 $ 263,928
Mar 21, 2023 $ 40.81
+15.32%
$ 306,057 $ 305,338
Mar 20, 2023 $ 35.52
+9.47%
$ 266,405 $ 314,079
Mar 19, 2023 $ 32.81
-18.47%
$ 246,063 $ 276,666
Mar 18, 2023 $ 40.1
-13.81%
$ 300,748 $ 306,220
Mar 17, 2023 $ 45.98
-4.31%
$ 344,849 $ 402,592
Mar 16, 2023 $ 47.88
-18.66%
$ 359,080 $ 469,924
Mar 15, 2023 $ 59.15
-19.65%
$ 443,655 $ 567,746
Mar 14, 2023 $ 68.01
+103.85%
$ 510,094 $ 729,742
Mar 13, 2023 $ 33.42
+2.24%
$ 250,642 $ 263,794
Mar 12, 2023 $ 32.72
-13.23%
$ 245,428 $ 307,299
Mar 11, 2023 $ 37.66
-38.27%
$ 282,480 $ 329,069
Mar 10, 2023 $ 64.46
+390.49%
$ 483,473 $ 1.28 million
Mar 9, 2023 $ 13.26
+267.82%
$ 99,445 $ 303,640
Mar 8, 2023 $ 3.6
+3.55%
$ 27,026 $ 44,748
Mar 7, 2023 $ 3.48
-0.48%
$ 26,066 $ 43,930
Mar 6, 2023 $ 3.5
-5.66%
$ 26,279 $ 44,538