Rake Finance Historical Data

RAK Page 2
Download
Date Close Price change Market cap Trading volume
Apr 15 $ 7.24
-8.14%
$ 53,580 $ 160,258
Apr 8 $ 7.11
-8.75%
$ 59,093 $ 160,515
Apr 1 $ 8.04
-5.82%
$ 58,920 $ 159,241
Mar 25 $ 8.67
+9.64%
$ 64,088 $ 163,009
Mar 18 $ 8.27
-5.15%
$ 59,370 $ 162,418
Mar 11 $ 8.98
-0.43%
$ 65,483 $ 163,687
Mar 4 $ 9.13
-13.81%
$ 67,710 $ 175,878
Feb 26 $ 10.67
-2.71%
$ 80,010 $ 191,013
Feb 19 $ 10.96
-1.14%
$ 82,215 $ 186,138
Feb 12 $ 11.08
-6.90%
$ 83,115 $ 188,307
Feb 5 $ 12.02
+0.87%
$ 88,950 $ 160,637
Jan 29 $ 11.97
+3.47%
$ 89,768 $ 188,693
Jan 22 $ 12.02
-5.16%
$ 87,015 $ 160,455
Jan 15 $ 13.16
-3.26%
$ 94,628 $ 164,070
Jan 8 $ 12.9
+6.69%
$ 101,790 $ 165,795
Jan 1 $ 11.98
-2.96%
$ 90,023 $ 163,888
Dec 25 $ 12.07
-2.44%
$ 92,708 $ 173,215
Dec 18 $ 12.09
-0.98%
$ 92,483 $ 164,375
Dec 11 $ 12.53
-14.62%
$ 90,930 $ 175,703
Dec 4 $ 13.63
+10.14%
$ 109,973 $ 173,970
Nov 27 $ 12.38
+9.40%
$ 92,850 $ 196,121
Nov 20 $ 11.85
+17.32%
$ 85,020 $ 171,533
Nov 13 $ 9.76
-3.28%
$ 75,668 $ 166,038
Nov 6 $ 10.27
+2.65%
$ 75,570 $ 171,596
Oct 30 $ 9.99
-1.02%
$ 74,926 $ 204,428
Oct 23 $ 10.03
-15.84%
$ 75,238 $ 213,116
Oct 16 $ 11.26
+66.78%
$ 84,457 $ 249,246
Oct 9 $ 6.55
-6.66%
$ 50,816 $ 164,988
Oct 2 $ 7
-3.00%
$ 52,535 $ 191,620
Sep 25 $ 7.21
-3.59%
$ 54,107 $ 188,054
Sep 18 $ 7.78
-9.23%
$ 55,999 $ 121,403
Sep 11 $ 8.82
+4.37%
$ 64,118 $ 108,409
Sep 4 $ 7.99
-8.12%
$ 63,365 $ 105,506
Aug 28 $ 8.68
-1.24%
$ 65,069 $ 129,717
Aug 21 $ 10.58
+21.45%
$ 65,967 $ 118,716
Aug 14 $ 8.52
-7.72%
$ 65,605 $ 104,654
Aug 7 $ 9.18
-28.33%
$ 69,152 $ 384,033
Jul 31 $ 12.76
-10.63%
$ 95,710 $ 773,320
Jul 24 $ 14.34
+5.89%
$ 107,563 $ 804,428
Jul 17 $ 13.51
+0.52%
$ 101,307 $ 763,714
Jul 10 $ 13.47
-12.97%
$ 100,990 $ 794,816
Jul 3 $ 15.52
-11.78%
$ 116,374 $ 875,870
Jun 26 $ 17.55
-10.72%
$ 131,649 $ 969,699
Jun 19 $ 18.37
+19.74%
$ 147,553 $ 861,359
Jun 12 $ 15.27
-10.25%
$ 114,881 $ 721,252
Jun 5 $ 17.06
-10.06%
$ 127,985 $ 920,368
May 29 $ 18.97
-4.70%
$ 142,251 $ 1 million
May 22 $ 20.27
-1.90%
$ 149,494 $ 1.06 million
May 15 $ 21.98
-4.41%
$ 155,643 $ 962,291
May 8 $ 21.52
+4.63%
$ 172,528 $ 930,557