Rake Finance Historical Data

RAK Page 18
Download
Date Close Price change Market cap Trading volume
Nov 25, 2022 $ 3.77
-1.77%
$ 28,273 $ 64,027
Nov 24, 2022 $ 3.85
+1.50%
$ 28,859 $ 46,682
Nov 23, 2022 $ 3.79
+0.20%
$ 28,428 $ 45,319
Nov 22, 2022 $ 3.79
+6.55%
$ 28,438 $ 46,725
Nov 21, 2022 $ 3.58
-12.95%
$ 26,862 $ 45,512
Nov 20, 2022 $ 4.1
+3.58%
$ 30,755 $ 50,296
Nov 19, 2022 $ 3.95
-1.80%
$ 29,640 $ 46,516
Nov 18, 2022 $ 4.04
-0.91%
$ 30,314 $ 49,693
Nov 17, 2022 $ 4.09
-0.65%
$ 30,641 $ 50,471
Nov 16, 2022 $ 4.12
+2.32%
$ 30,908 $ 50,115
Nov 15, 2022 $ 4.02
-1.98%
$ 30,163 $ 46,268
Nov 14, 2022 $ 4.1
-4.31%
$ 30,756 $ 46,881
Nov 13, 2022 $ 4.3
+0.74%
$ 32,222 $ 47,862
Nov 12, 2022 $ 4.27
+3.28%
$ 32,049 $ 49,024
Nov 11, 2022 $ 4.13
-4.35%
$ 30,943 $ 50,355
Nov 10, 2022 $ 4.32
+0.44%
$ 32,385 $ 48,671
Nov 9, 2022 $ 4.34
+0.04%
$ 32,516 $ 48,754
Nov 8, 2022 $ 4.33
-8.35%
$ 32,487 $ 47,631
Nov 7, 2022 $ 4.71
-0.53%
$ 35,359 $ 54,953
Nov 6, 2022 $ 4.75
+0.56%
$ 35,625 $ 66,752
Nov 5, 2022 $ 4.71
-0.29%
$ 35,355 $ 53,412
Nov 4, 2022 $ 4.75
+0.03%
$ 35,657 $ 55,418
Nov 3, 2022 $ 4.76
-0.22%
$ 35,725 $ 51,898
Nov 2, 2022 $ 4.76
+0.00%
$ 35,663 $ 55,290
Nov 1, 2022 $ 4.77
-2.14%
$ 35,809 $ 56,764
Oct 31, 2022 $ 4.88
-3.35%
$ 36,572 $ 54,449
Oct 30, 2022 $ 5.02
+10.96%
$ 37,653 $ 60,597
Oct 29, 2022 $ 4.74
+8.57%
$ 35,576 $ 54,818
Oct 28, 2022 $ 4.37
-4.80%
$ 32,810 $ 66,695
Oct 27, 2022 $ 4.59
-2.41%
$ 34,458 $ 74,270
Oct 26, 2022 $ 4.73
+3.98%
$ 35,460 $ 60,143
Oct 25, 2022 $ 4.55
+4.07%
$ 34,101 $ 54,060
Oct 24, 2022 $ 4.36
+3.32%
$ 32,698 $ 50,096
Oct 23, 2022 $ 4.24
-12.85%
$ 31,807 $ 59,322
Oct 22, 2022 $ 4.88
+5.95%
$ 36,575 $ 55,357
Oct 21, 2022 $ 4.61
-1.52%
$ 34,612 $ 58,924
Oct 20, 2022 $ 4.67
+0.61%
$ 35,051 $ 82,778
Oct 19, 2022 $ 4.67
-0.02%
$ 34,990 $ 84,212
Oct 18, 2022 $ 4.69
-0.59%
$ 35,146 $ 61,902
Oct 17, 2022 $ 4.72
-3.75%
$ 35,396 $ 87,956
Oct 16, 2022 $ 4.91
+0.34%
$ 36,859 $ 102,640
Oct 15, 2022 $ 4.9
+0.00%
$ 36,754 $ 75,312
Oct 14, 2022 $ 4.9
-2.11%
$ 36,782 $ 87,492
Oct 13, 2022 $ 5.01
-0.73%
$ 37,542 $ 112,106
Oct 12, 2022 $ 5.03
-2.62%
$ 37,759 $ 116,122
Oct 11, 2022 $ 5.17
-0.45%
$ 38,763 $ 108,290
Oct 10, 2022 $ 5.2
-4.65%
$ 38,999 $ 105,629
Oct 9, 2022 $ 5.45
+3.04%
$ 40,858 $ 130,576
Oct 8, 2022 $ 5.29
-0.16%
$ 39,673 $ 101,547
Oct 7, 2022 $ 5.29
+0.17%
$ 39,657 $ 121,610