Rake Finance Historical Data

RAK Page 10
Download
Date Close Price change Market cap Trading volume
Dec 30, 2023 $ 12.07
-5.56%
$ 90,555 $ 31,375
Dec 29, 2023 $ 12.82
-2.28%
$ 96,120 $ 28,734
Dec 28, 2023 $ 13.16
+1.09%
$ 98,708 $ 27,672
Dec 27, 2023 $ 12.89
+8.62%
$ 96,645 $ 28,454
Dec 26, 2023 $ 11.81
+3.21%
$ 88,590 $ 28,053
Dec 25, 2023 $ 11.3
-8.70%
$ 84,743 $ 28,926
Dec 24, 2023 $ 12.33
+1.98%
$ 92,483 $ 27,103
Dec 23, 2023 $ 12.09
+1.16%
$ 90,645 $ 27,567
Dec 22, 2023 $ 11.95
-1.92%
$ 89,633 $ 27,981
Dec 21, 2023 $ 12.17
+2.70%
$ 91,275 $ 28,031
Dec 20, 2023 $ 11.84
-7.88%
$ 88,778 $ 25,695
Dec 19, 2023 $ 12.85
+3.42%
$ 96,353 $ 28,013
Dec 18, 2023 $ 12.48
+2.22%
$ 93,570 $ 27,088
Dec 17, 2023 $ 12.12
-3.88%
$ 90,930 $ 26,926
Dec 16, 2023 $ 12.53
+0.24%
$ 93,983 $ 26,736
Dec 15, 2023 $ 12.52
-12.08%
$ 93,915 $ 29,178
Dec 14, 2023 $ 14.24
+5.86%
$ 106,815 $ 30,351
Dec 13, 2023 $ 13.45
-1.46%
$ 100,898 $ 28,775
Dec 12, 2023 $ 13.58
+5.42%
$ 101,858 $ 31,282
Dec 11, 2023 $ 12.9
-12.08%
$ 96,780 $ 29,382
Dec 10, 2023 $ 14.66
+6.68%
$ 109,973 $ 28,450
Dec 9, 2023 $ 13.63
+8.50%
$ 102,263 $ 32,838
Dec 8, 2023 $ 12.54
+8.47%
$ 94,065 $ 34,540
Dec 7, 2023 $ 11.52
-7.14%
$ 86,393 $ 25,585
Dec 6, 2023 $ 12.37
-0.93%
$ 92,745 $ 26,833
Dec 5, 2023 $ 12.43
-5.93%
$ 93,233 $ 26,411
Dec 4, 2023 $ 13.21
+6.73%
$ 99,098 $ 27,762
Dec 3, 2023 $ 12.38
-0.87%
$ 92,850 $ 27,210
Dec 2, 2023 $ 12.43
+5.42%
$ 93,210 $ 27,558
Dec 1, 2023 $ 11.78
+5.64%
$ 88,380 $ 27,367
Nov 30, 2023 $ 11.2
-7.29%
$ 83,993 $ 25,979
Nov 29, 2023 $ 12.14
+7.42%
$ 91,065 $ 32,785
Nov 28, 2023 $ 11.34
+1.08%
$ 85,073 $ 28,183
Nov 27, 2023 $ 11.16
-1.37%
$ 83,708 $ 27,038
Nov 26, 2023 $ 11.34
-4.27%
$ 85,020 $ 26,078
Nov 25, 2023 $ 11.85
+1.53%
$ 88,860 $ 27,087
Nov 24, 2023 $ 11.56
+2.60%
$ 86,708 $ 32,383
Nov 23, 2023 $ 11.31
+1.34%
$ 84,818 $ 29,475
Nov 22, 2023 $ 10.63
+3.22%
$ 79,740 $ 28,184
Nov 21, 2023 $ 10.29
+1.90%
$ 77,175 $ 27,703
Nov 20, 2023 $ 10.07
-0.30%
$ 75,518 $ 26,701
Nov 19, 2023 $ 10.09
+2.89%
$ 75,668 $ 27,190
Nov 18, 2023 $ 9.76
-3.29%
$ 73,223 $ 27,424
Nov 17, 2023 $ 10.14
+1.43%
$ 76,088 $ 30,169
Nov 16, 2023 $ 10.03
-1.03%
$ 75,195 $ 27,788
Nov 15, 2023 $ 10.2
+9.40%
$ 76,463 $ 28,013
Nov 14, 2023 $ 9.8
-2.70%
$ 73,515 $ 26,567
Nov 13, 2023 $ 10.07
-0.27%
$ 75,503 $ 26,076
Nov 12, 2023 $ 10.08
-1.55%
$ 75,570 $ 26,032
Nov 11, 2023 $ 10.27
-3.07%
$ 77,003 $ 27,601