Rake Finance Historical Data

RAK Page 3
Download
Date Close Price change Market cap Trading volume
May 1 $ 20.53
-10.46%
$ 154,001 $ 1.44 million
Apr 24 $ 24.22
-4.81%
$ 171,611 $ 1.1 million
Apr 17 $ 24.86
+0.64%
$ 191,001 $ 1.08 million
Apr 10 $ 24.64
-6.05%
$ 185,632 $ 1.13 million
Apr 3 $ 26.33
-3.40%
$ 197,495 $ 1.49 million
Mar 27 $ 27.19
-19.07%
$ 203,916 $ 1.55 million
Mar 20 $ 34.89
+7.53%
$ 252,229 $ 1.66 million
Mar 13 $ 40.1
+22.68%
$ 246,063 $ 2.74 million
Mar 6 $ 37.66
+914.02%
$ 245,428 $ 2.04 million
Feb 27 $ 3.7
+7.28%
$ 27,735 $ 312,315
Feb 20 $ 3.45
-5.66%
$ 25,887 $ 323,397
Feb 13 $ 3.65
+6.02%
$ 27,400 $ 314,980
Feb 6 $ 3.45
+1.73%
$ 25,870 $ 308,713
Jan 30 $ 3.4
-3.05%
$ 25,482 $ 309,295
Jan 23 $ 3.56
-10.10%
$ 26,154 $ 269,852
Jan 16 $ 3.95
+17.14%
$ 29,606 $ 318,732
Jan 9 $ 3.37
-6.54%
$ 25,247 $ 307,139
Jan 2 $ 3.61
+2.65%
$ 27,107 $ 316,331
Dec 26 $ 3.53
-0.42%
$ 26,439 $ 320,603
Dec 19 $ 3.53
-10.86%
$ 26,476 $ 307,140
Dec 12 $ 3.95
+17.44%
$ 29,630 $ 340,015
Dec 5 $ 3.33
-51.03%
$ 25,187 $ 324,624
Nov 28 $ 6.5
+70.01%
$ 48,743 $ 355,538
Nov 21 $ 3.89
-5.52%
$ 28,835 $ 313,025
Nov 14 $ 3.95
-7.78%
$ 30,755 $ 289,944
Nov 7 $ 4.3
-9.35%
$ 32,222 $ 347,250
Oct 31 $ 4.75
-5.85%
$ 35,625 $ 393,983
Oct 24 $ 5.02
+18.98%
$ 37,653 $ 420,678
Oct 17 $ 4.24
-13.51%
$ 31,807 $ 490,451
Oct 10 $ 4.91
-9.88%
$ 36,859 $ 707,591
Oct 3 $ 5.45
+1.65%
$ 40,858 $ 713,757
Sep 26 $ 5.36
-1.18%
$ 40,222 $ 839,164
Sep 19 $ 5.45
+0.24%
$ 40,657 $ 730,856
Sep 12 $ 5.44
-2.71%
$ 42,117 $ 819,442
Sep 5 $ 5.6
+0.53%
$ 42,718 $ 884,215
Aug 29 $ 5.56
-3.23%
$ 41,707 $ 910,351
Aug 22 $ 5.75
-5.69%
$ 43,157 $ 946,059
Aug 15 $ 6.1
-1.19%
$ 45,773 $ 895,861
Aug 8 $ 6.17
+5.56%
$ 46,242 $ 884,951
Aug 1 $ 5.86
-3.79%
$ 43,920 $ 899,004
Jul 25 $ 6.09
+9.87%
$ 45,653 $ 665,069
Jul 18 $ 5.54
-9.70%
$ 41,558 $ 914,173
Jul 11 $ 6.13
-0.97%
$ 45,990 $ 924,678
Jul 4 $ 6.2
-7.84%
$ 46,463 $ 950,760
Jun 27 $ 6.72
-3.00%
$ 50,385 $ 995,519
Jun 20 $ 6.95
+0.46%
$ 52,088 $ 1.05 million
Jun 13 $ 6.91
-8.19%
$ 51,840 $ 1.04 million
Jun 6 $ 7.54
-1.53%
$ 56,513 $ 1.13 million
May 30 $ 7.65
+5.43%
$ 57,353 $ 1.19 million
May 23 $ 7.24
-4.62%
$ 54,293 $ 1.17 million