Rake Finance Historical Data

RAK Page 19
Download
Date Close Price change Market cap Trading volume
Oct 6, 2022 $ 5.29
-1.19%
$ 39,702 $ 103,680
Oct 5, 2022 $ 5.33
+2.87%
$ 39,995 $ 100,768
Oct 4, 2022 $ 5.17
+2.00%
$ 38,791 $ 67,518
Oct 3, 2022 $ 5.09
-5.08%
$ 38,154 $ 88,059
Oct 2, 2022 $ 5.36
-0.12%
$ 40,222 $ 107,649
Oct 1, 2022 $ 5.36
-0.13%
$ 40,211 $ 122,994
Sep 30, 2022 $ 5.38
+1.48%
$ 40,382 $ 121,921
Sep 29, 2022 $ 5.32
-2.27%
$ 39,933 $ 121,509
Sep 28, 2022 $ 5.43
+0.20%
$ 40,741 $ 118,399
Sep 27, 2022 $ 5.43
-0.06%
$ 40,710 $ 121,698
Sep 26, 2022 $ 5.43
+0.06%
$ 40,724 $ 124,995
Sep 25, 2022 $ 5.42
-0.85%
$ 40,657 $ 121,580
Sep 24, 2022 $ 5.45
+0.56%
$ 40,858 $ 121,389
Sep 23, 2022 $ 5.43
-0.41%
$ 40,740 $ 120,514
Sep 22, 2022 $ 5.44
-0.86%
$ 40,835 $ 120,097
Sep 21, 2022 $ 5.49
+0.26%
$ -- $ 125,242
Sep 20, 2022 $ 5.48
+0.68%
$ 41,115 $ 118,327
Sep 19, 2022 $ 5.45
+0.27%
$ 40,871 $ 125,287
Sep 18, 2022 $ 5.44
-1.48%
$ 40,803 $ 120,000
Sep 17, 2022 $ 5.51
-5.59%
$ 41,308 $ 106,960
Sep 16, 2022 $ 5.84
+0.05%
$ 43,767 $ 86,641
Sep 15, 2022 $ 5.85
+4.68%
$ 43,852 $ 123,966
Sep 14, 2022 $ 5.62
-0.77%
$ 42,125 $ 118,228
Sep 13, 2022 $ 5.62
-0.02%
$ 42,185 $ 138,199
Sep 12, 2022 $ 5.62
+0.43%
$ 42,117 $ 125,450
Sep 11, 2022 $ 5.6
-1.01%
$ 42,019 $ 122,490
Sep 10, 2022 $ 5.65
+1.96%
$ 42,397 $ 116,034
Sep 9, 2022 $ 5.56
-0.24%
$ 41,664 $ 125,376
Sep 8, 2022 $ 5.58
+1.08%
$ 41,825 $ 127,565
Sep 7, 2022 $ 5.54
-4.27%
$ 41,552 $ 121,309
Sep 6, 2022 $ 5.77
+0.60%
$ 43,247 $ 139,516
Sep 5, 2022 $ 5.7
+2.20%
$ 42,718 $ 131,927
Sep 4, 2022 $ 5.56
+0.14%
$ 41,707 $ 122,076
Sep 3, 2022 $ 5.54
-1.77%
$ 41,547 $ 137,985
Sep 2, 2022 $ 5.65
+0.46%
$ 42,344 $ 125,649
Sep 1, 2022 $ 5.64
-2.53%
$ 42,291 $ 119,957
Aug 31, 2022 $ 5.79
-1.42%
$ 43,457 $ 136,125
Aug 30, 2022 $ 5.9
+3.78%
$ 44,229 $ 138,614
Aug 29, 2022 $ 5.71
-0.70%
$ 42,796 $ 129,946
Aug 28, 2022 $ 5.75
-1.16%
$ 43,157 $ 129,721
Aug 27, 2022 $ 5.81
+0.05%
$ 43,579 $ 135,243
Aug 26, 2022 $ 5.82
-1.70%
$ 43,619 $ 149,404
Aug 25, 2022 $ 5.91
-0.98%
$ 44,304 $ 136,004
Aug 24, 2022 $ 5.98
-0.86%
$ 44,825 $ 141,107
Aug 23, 2022 $ 6.06
+1.56%
$ 45,424 $ 141,836
Aug 22, 2022 $ 5.95
-2.42%
$ 44,656 $ 112,743
Aug 21, 2022 $ 6.1
-1.41%
$ 45,773 $ 115,421
Aug 20, 2022 $ 6.18
+4.11%
$ 46,376 $ 127,223
Aug 19, 2022 $ 5.96
+0.84%
$ 44,669 $ 131,029
Aug 18, 2022 $ 5.9
-0.33%
$ 44,285 $ 130,688