Rake Finance Historical Data

RAK Page 3
Download
Date Close Price change Market cap Trading volume
Dec 22, 2024 $ 8.92
-1.71%
$ 66,915 $ 54,241
Dec 21, 2024 $ 9.08
+0.09%
$ 68,100 $ 55,530
Dec 20, 2024 $ 9.07
+10.48%
$ 68,048 $ 57,289
Dec 19, 2024 $ 8.23
-12.42%
$ 61,732 $ 59,774
Dec 18, 2024 $ 9.39
-2.69%
$ 70,455 $ 54,877
Dec 17, 2024 $ 9.65
+5.69%
$ 72,382 $ 58,243
Dec 16, 2024 $ 9.13
+0.43%
$ 68,467 $ 54,713
Dec 15, 2024 $ 9.09
-1.11%
$ 68,160 $ 54,775
Dec 14, 2024 $ 9.19
+0.15%
$ 68,895 $ 52,838
Dec 13, 2024 $ 9.17
+8.19%
$ 68,790 $ 58,770
Dec 12, 2024 $ 8.48
-16.68%
$ 63,630 $ 57,737
Dec 11, 2024 $ 10.18
-0.83%
$ 76,357 $ 56,181
Dec 10, 2024 $ 10.27
+8.18%
$ 76,995 $ 56,593
Dec 9, 2024 $ 9.49
-0.92%
$ 71,205 $ 57,110
Dec 8, 2024 $ 9.59
-1.73%
$ 71,895 $ 57,055
Dec 6, 2024 $ 7.93
-0.86%
$ -- $ 57,611
Dec 5, 2024 $ 8.01
+0.87%
$ 60,045 $ 56,391
Dec 4, 2024 $ 7.94
+1.30%
$ 59,565 $ 53,670
Dec 3, 2024 $ 7.84
+16.05%
$ 58,770 $ 58,725
Dec 2, 2024 $ 6.74
+2.41%
$ 50,580 $ 80,218
Dec 1, 2024 $ 6.58
+2.57%
$ 49,358 $ 57,084
Nov 30, 2024 $ 6.41
+2.07%
$ 48,060 $ 54,854
Nov 29, 2024 $ 6.28
+0.72%
$ 47,123 $ 55,932
Nov 28, 2024 $ 6.24
-3.50%
$ 46,770 $ 53,979
Nov 27, 2024 $ 6.46
+3.41%
$ 48,487 $ 62,852
Nov 26, 2024 $ 6.25
-1.11%
$ 46,912 $ 56,162
Nov 25, 2024 $ 6.32
-0.05%
$ -- $ 56,975
Nov 24, 2024 $ 6.32
+1.99%
$ 47,385 $ 58,365
Nov 23, 2024 $ 6.19
-3.16%
$ 46,432 $ 55,342
Nov 22, 2024 $ 6.39
-2.07%
$ 47,933 $ 57,087
Nov 21, 2024 $ 6.53
+1.04%
$ 48,990 $ 56,055
Nov 20, 2024 $ 6.46
+2.65%
$ 48,473 $ 54,402
Nov 19, 2024 $ 6.29
+4.26%
$ 47,205 $ 57,133
Nov 18, 2024 $ 6.04
-15.49%
$ 45,300 $ 56,286
Nov 17, 2024 $ 7.14
+5.86%
$ 53,550 $ 55,442
Nov 16, 2024 $ 6.74
+6.34%
$ 50,573 $ 55,639
Nov 15, 2024 $ 6.35
+0.52%
$ 47,618 $ 56,244
Nov 14, 2024 $ 6.32
-5.19%
$ 47,400 $ 56,375
Nov 13, 2024 $ 6.67
-15.62%
$ 49,995 $ 56,777
Nov 12, 2024 $ 7.9
+20.70%
$ 59,257 $ 58,484
Nov 11, 2024 $ 6.55
+0.77%
$ 49,102 $ 54,509
Nov 10, 2024 $ 6.5
+7.73%
$ 48,713 $ 59,596
Nov 9, 2024 $ 6.03
+0.48%
$ 45,195 $ 54,414
Nov 8, 2024 $ 6
+7.07%
$ 45,000 $ 56,147
Nov 7, 2024 $ 5.6
-0.64%
$ 42,030 $ 55,166
Nov 6, 2024 $ 5.64
+0.73%
$ 42,285 $ 54,048
Nov 5, 2024 $ 5.6
-1.48%
$ 41,985 $ 51,994
Nov 4, 2024 $ 5.68
-0.05%
$ 42,593 $ 53,318
Nov 3, 2024 $ 5.68
+0.02%
$ 42,630 $ 55,597
Nov 2, 2024 $ 5.68
-1.46%
$ 42,623 $ 55,286