Rake Finance Historical Data

RAK Page 21
Download
Date Close Price change Market cap Trading volume
Jun 26, 2022 $ 6.95
+0.59%
$ 52,088 $ 147,193
Jun 25, 2022 $ 6.91
-1.24%
$ 51,855 $ 166,870
Jun 24, 2022 $ 7
+2.70%
$ 52,523 $ 155,040
Jun 23, 2022 $ 6.78
-2.66%
$ 50,858 $ 147,218
Jun 22, 2022 $ 6.98
-0.87%
$ 52,358 $ 152,142
Jun 21, 2022 $ 7.05
-5.97%
$ 52,913 $ 136,014
Jun 20, 2022 $ 7.51
+8.69%
$ 56,355 $ 148,447
Jun 19, 2022 $ 6.91
+0.45%
$ 51,840 $ 160,212
Jun 18, 2022 $ 6.89
-3.64%
$ 51,668 $ 161,756
Jun 17, 2022 $ 7.16
+2.11%
$ 53,715 $ 147,928
Jun 16, 2022 $ 7
-0.46%
$ 52,485 $ 147,343
Jun 15, 2022 $ 7.03
+2.19%
$ 52,740 $ 152,287
Jun 14, 2022 $ 6.87
-0.10%
$ 51,548 $ 117,032
Jun 13, 2022 $ 6.87
-8.75%
$ 51,525 $ 150,682
Jun 12, 2022 $ 7.54
-0.45%
$ 56,513 $ 162,837
Jun 11, 2022 $ 7.59
+0.32%
$ 56,910 $ 161,317
Jun 10, 2022 $ 7.55
+0.87%
$ 56,663 $ 166,804
Jun 9, 2022 $ 7.5
+0.42%
$ 56,228 $ 159,343
Jun 8, 2022 $ 7.47
-3.21%
$ 56,010 $ 161,019
Jun 7, 2022 $ 7.75
+1.79%
$ 58,110 $ 157,385
Jun 6, 2022 $ 7.62
-0.46%
$ 57,128 $ 163,331
Jun 5, 2022 $ 7.65
-0.89%
$ 57,353 $ 163,913
Jun 4, 2022 $ 7.67
-5.84%
$ 57,563 $ 176,713
Jun 3, 2022 $ 8.18
+7.66%
$ 61,373 $ 178,937
Jun 2, 2022 $ 7.59
+2.97%
$ 56,933 $ 173,926
Jun 1, 2022 $ 7.38
-1.77%
$ 55,358 $ 156,212
May 31, 2022 $ 7.49
+3.81%
$ 56,205 $ 175,820
May 30, 2022 $ 7.22
-0.48%
$ 54,135 $ 161,983
May 29, 2022 $ 7.24
-0.44%
$ 54,293 $ 162,057
May 28, 2022 $ 7.29
+0.61%
$ 54,675 $ 172,748
May 27, 2022 $ 7.25
-0.74%
$ 54,338 $ 169,535
May 26, 2022 $ 7.31
+1.06%
$ 54,818 $ 161,113
May 25, 2022 $ 7.23
-5.00%
$ 54,255 $ 164,201
May 24, 2022 $ 7.61
-1.79%
$ 57,105 $ 171,796
May 23, 2022 $ 7.74
+2.03%
$ 58,080 $ 168,038
May 22, 2022 $ 7.61
+0.05%
$ 57,038 $ 179,720
May 21, 2022 $ 7.62
+2.61%
$ 57,143 $ 152,572
May 20, 2022 $ 7.43
-1.17%
$ 55,725 $ 170,457
May 19, 2022 $ 7.5
-4.29%
$ 56,220 $ 164,361
May 18, 2022 $ 7.84
+4.05%
$ 58,838 $ 183,656
May 17, 2022 $ 7.54
-3.79%
$ 56,535 $ 143,769
May 16, 2022 $ 7.83
+2.96%
$ 58,763 $ 161,939
May 15, 2022 $ 7.58
-0.54%
$ 56,888 $ 174,551
May 14, 2022 $ 7.61
+1.36%
$ 57,083 $ 161,626
May 13, 2022 $ 7.51
-2.69%
$ 56,333 $ 157,446
May 12, 2022 $ 7.74
+8.66%
$ 58,050 $ 169,318
May 11, 2022 $ 7.14
-8.34%
$ 53,520 $ 153,023
Mar 23, 2021 $ 0
--%
$ -- $ 0
Download