Rake Finance Historical Data

RAK Page 13
Download
Date Close Price change Market cap Trading volume
Aug 2, 2023 $ 12.94
-3.47%
$ 97,023 $ 112,369
Aug 1, 2023 $ 13.42
-0.42%
$ 100,616 $ 113,599
Jul 31, 2023 $ 13.47
-5.70%
$ 100,992 $ 109,167
Jul 30, 2023 $ 14.34
+5.06%
$ 107,563 $ 118,442
Jul 29, 2023 $ 13.64
-1.37%
$ 102,294 $ 107,298
Jul 28, 2023 $ 13.9
+0.50%
$ 104,251 $ 109,073
Jul 27, 2023 $ 13.73
-5.94%
$ 102,942 $ 114,320
Jul 26, 2023 $ 14.52
+1.93%
$ 108,906 $ 117,591
Jul 25, 2023 $ 14.3
+9.53%
$ 107,255 $ 131,782
Jul 24, 2023 $ 13.05
-3.66%
$ 97,862 $ 105,922
Jul 23, 2023 $ 13.51
+1.59%
$ 101,307 $ 109,824
Jul 22, 2023 $ 13.3
-2.86%
$ 99,752 $ 103,731
Jul 21, 2023 $ 13.68
+2.49%
$ 102,623 $ 106,807
Jul 20, 2023 $ 13.35
-2.71%
$ 100,139 $ 110,759
Jul 19, 2023 $ 13.66
+0.12%
$ 102,435 $ 109,301
Jul 18, 2023 $ 13.63
+2.34%
$ 102,245 $ 124,428
Jul 17, 2023 $ 13.33
-0.83%
$ 99,948 $ 98,864
Jul 16, 2023 $ 13.47
-1.31%
$ 100,990 $ 108,855
Jul 15, 2023 $ 13.49
-9.68%
$ 101,190 $ 103,682
Jul 14, 2023 $ 14.91
+5.86%
$ 111,832 $ 124,126
Jul 13, 2023 $ 14.12
-5.62%
$ 105,872 $ 108,890
Jul 12, 2023 $ 14.91
+2.67%
$ 111,799 $ 110,905
Jul 11, 2023 $ 14.56
-0.16%
$ 109,183 $ 107,859
Jul 10, 2023 $ 14.58
-5.78%
$ 109,330 $ 130,498
Jul 9, 2023 $ 15.52
-1.97%
$ 116,374 $ 129,799
Jul 8, 2023 $ 15.86
-0.28%
$ 118,981 $ 122,679
Jul 7, 2023 $ 15.93
+0.08%
$ 119,448 $ 118,567
Jul 6, 2023 $ 15.86
-0.47%
$ 118,965 $ 130,111
Jul 5, 2023 $ 15.86
-3.12%
$ 118,959 $ 119,408
Jul 4, 2023 $ 16.37
+1.66%
$ 122,812 $ 126,753
Jul 3, 2023 $ 16.12
-8.35%
$ 120,891 $ 128,553
Jul 2, 2023 $ 17.55
-2.93%
$ 131,649 $ 130,933
Jul 1, 2023 $ 18.11
+4.04%
$ 135,858 $ 127,996
Jun 30, 2023 $ 17.38
+7.67%
$ 130,385 $ 127,091
Jun 29, 2023 $ 16.1
-13.30%
$ 120,736 $ 130,030
Jun 28, 2023 $ 18.57
-5.49%
$ 139,244 $ 128,942
Jun 27, 2023 $ 19.65
+3.81%
$ 147,374 $ 175,012
Jun 26, 2023 $ 18.99
-3.43%
$ 142,391 $ 149,695
Jun 25, 2023 $ 19.67
+7.00%
$ 147,553 $ 158,053
Jun 24, 2023 $ 18.37
-4.79%
$ 137,758 $ 135,905
Jun 23, 2023 $ 19.32
+8.51%
$ 144,917 $ 144,790
Jun 22, 2023 $ 17.83
-1.55%
$ 133,737 $ 147,871
Jun 21, 2023 $ 17.96
-8.07%
$ 134,684 $ 148,250
Jun 20, 2023 $ 17.99
+20.51%
$ 134,958 $ 159,973
Jun 19, 2023 $ 14.91
-2.80%
$ 111,823 $ 124,571
Jun 18, 2023 $ 15.32
+0.43%
$ 114,881 $ 132,434
Jun 17, 2023 $ 15.27
-0.63%
$ 114,534 $ 122,801
Jun 16, 2023 $ 15.4
-2.93%
$ 115,494 $ 117,240
Jun 15, 2023 $ 15.09
-6.37%
$ 113,194 $ 115,155
Jun 14, 2023 $ 16.08
-4.98%
$ 120,590 $ 129,409