Rake Finance Historical Data

RAK Page 20
Download
Date Close Price change Market cap Trading volume
Aug 17, 2022 $ 5.9
-0.64%
$ 44,240 $ 114,441
Aug 16, 2022 $ 5.92
+0.86%
$ 44,366 $ 126,854
Aug 15, 2022 $ 5.82
-5.75%
$ 43,661 $ 150,204
Aug 14, 2022 $ 6.17
+5.15%
$ 46,242 $ 136,188
Aug 13, 2022 $ 5.86
+3.46%
$ 43,976 $ 134,333
Aug 12, 2022 $ 5.67
-4.46%
$ 42,525 $ 121,939
Aug 11, 2022 $ 5.97
+2.32%
$ 44,794 $ 136,141
Aug 10, 2022 $ 5.83
+3.25%
$ 43,729 $ 127,566
Aug 9, 2022 $ 5.65
-2.25%
$ 42,365 $ 111,463
Aug 8, 2022 $ 5.78
-1.01%
$ 43,367 $ 117,320
Aug 7, 2022 $ 5.86
+1.19%
$ 43,920 $ 126,861
Aug 6, 2022 $ 5.8
-1.06%
$ 43,500 $ 121,328
Aug 5, 2022 $ 5.87
+2.87%
$ 44,018 $ 133,407
Aug 4, 2022 $ 5.71
-6.62%
$ 42,848 $ 129,059
Aug 3, 2022 $ 6.08
+5.52%
$ 45,608 $ 131,236
Aug 2, 2022 $ 5.75
-4.71%
$ 43,133 $ 113,317
Aug 1, 2022 $ 6.03
-0.94%
$ 45,225 $ 143,795
Jul 31, 2022 $ 6.09
-6.30%
$ 45,653 $ 131,254
Jul 30, 2022 $ 6.49
-4.76%
$ 48,653 $ 143,354
Jul 29, 2022 $ 6.8
+0.09%
$ 50,993 $ 149,488
Jul 26, 2022 $ 5.92
-1.24%
$ 44,370 $ 119,050
Jul 25, 2022 $ 6
+8.27%
$ 44,985 $ 121,924
Jul 24, 2022 $ 5.54
-2.05%
$ 41,558 $ 125,399
Jul 23, 2022 $ 5.65
+0.36%
$ 42,390 $ 131,864
Jul 22, 2022 $ 5.63
+0.09%
$ 42,248 $ 130,527
Jul 21, 2022 $ 5.64
-1.07%
$ 42,270 $ 135,992
Jul 20, 2022 $ 5.72
-5.36%
$ 42,915 $ 126,316
Jul 19, 2022 $ 6.11
+6.34%
$ 45,803 $ 144,682
Jul 18, 2022 $ 5.75
-6.26%
$ 43,140 $ 119,392
Jul 17, 2022 $ 6.13
+6.59%
$ 45,990 $ 144,283
Jul 16, 2022 $ 5.74
+1.43%
$ 43,020 $ 124,047
Jul 15, 2022 $ 5.64
-0.62%
$ 42,308 $ 133,324
Jul 14, 2022 $ 5.65
+2.56%
$ 42,405 $ 119,416
Jul 13, 2022 $ 5.52
-2.94%
$ 41,393 $ 138,094
Jul 12, 2022 $ 5.66
-2.83%
$ 42,473 $ 137,224
Jul 11, 2022 $ 5.82
-6.06%
$ 43,628 $ 128,290
Jul 10, 2022 $ 6.2
+1.13%
$ 46,463 $ 122,424
Jul 9, 2022 $ 6.11
+0.91%
$ 45,855 $ 130,502
Jul 8, 2022 $ 6.08
+0.71%
$ 45,585 $ 146,124
Jul 7, 2022 $ 6.03
-1.50%
$ 45,225 $ 146,754
Jul 6, 2022 $ 6.11
-1.42%
$ 45,855 $ 132,053
Jul 5, 2022 $ 6.17
-1.59%
$ 46,305 $ 137,995
Jul 4, 2022 $ 6.29
-6.50%
$ 47,138 $ 134,907
Jul 3, 2022 $ 6.72
+0.69%
$ 50,385 $ 148,508
Jul 2, 2022 $ 6.68
-0.55%
$ 50,123 $ 141,092
Jul 1, 2022 $ 6.7
+1.12%
$ 50,265 $ 130,272
Jun 30, 2022 $ 6.62
-1.27%
$ 49,658 $ 140,506
Jun 29, 2022 $ 6.7
-3.86%
$ 50,243 $ 128,271
Jun 28, 2022 $ 6.96
+1.41%
$ 52,215 $ 138,695
Jun 27, 2022 $ 6.85
-1.04%
$ 51,405 $ 168,176