Rake Finance Historical Data

RAK
Download
Date Close Price change Market cap Trading volume
Mar 31 $ 5.55
+0.71%
$ -- $ 109,553
Mar 24 $ 5.68
+0.04%
$ 41,618 $ 328,898
Mar 17 $ 5.53
-21.68%
$ 42,690 $ 326,571
Mar 10 $ 7.23
+43.60%
$ 53,587 $ 330,522
Mar 3 $ 5.09
-4.55%
$ 37,815 $ 334,024
Feb 24 $ 5.35
-7.03%
$ 40,140 $ 386,769
Feb 17 $ 5.8
-4.05%
$ 43,170 $ 331,605
Feb 10 $ 6.04
+7.19%
$ 45,345 $ 331,744
Feb 3 $ 5.8
-7.23%
$ 42,300 $ 330,207
Jan 27 $ 6.26
-3.47%
$ 46,943 $ 387,925
Jan 20 $ 6.69
-1.68%
$ 48,758 $ 329,818
Jan 13 $ 7.17
+2.19%
$ 51,053 $ 167,834
Jan 6 $ 7.16
-7.80%
$ 52,643 $ 95,659
Dec 30 $ 7.53
+1.87%
$ 58,237 $ 326,405
Dec 23 $ 7.56
-15.27%
$ 55,485 $ 331,376
Dec 16 $ 9.08
-0.11%
$ 66,915 $ 340,424
Dec 9 $ 9.19
-4.13%
$ 68,160 $ 339,229
Dec 2 $ 7.93
+20.49%
$ 71,895 $ 306,614
Nov 25 $ 6.58
+4.08%
$ 49,358 $ 397,839
Nov 18 $ 6.19
-13.38%
$ 47,385 $ 336,305
Nov 11 $ 6.74
+3.79%
$ 53,550 $ 338,029
Nov 4 $ 6.03
+6.05%
$ 48,713 $ 325,088
Oct 28 $ 5.68
-1.15%
$ 42,630 $ 382,948
Oct 21 $ 5.88
+1.48%
$ 43,073 $ 320,053
Oct 14 $ 5.79
+2.84%
$ 43,455 $ 322,637
Oct 7 $ 5.48
-4.11%
$ 42,285 $ 23,752
Sep 30 $ 5.53
-10.60%
$ 42,825 $ 26,492
Sep 23 $ 5.82
-25.23%
$ 46,403 $ 29,600
Sep 16 $ 8.79
+50.51%
$ 58,358 $ 31,540
Sep 9 $ 6.1
-5.38%
$ 43,845 $ 29,357
Sep 2 $ 6.46
+14.90%
$ 48,158 $ 62,002
Aug 26 $ 5.62
+0.59%
$ 42,158 $ 186,921
Aug 19 $ 5.61
-7.12%
$ 41,910 $ 157,864
Aug 12 $ 6.02
+3.33%
$ 45,210 $ 157,424
Aug 5 $ 5.83
+1.39%
$ 43,710 $ 132,496
Jul 29 $ 6.21
+1.12%
$ -- $ 26,591
Jul 22 $ 6.26
-0.30%
$ 46,035 $ 159,377
Jul 15 $ 6.3
+15.39%
$ 47,108 $ 164,009
Jul 8 $ 5.48
+0.05%
$ 40,980 $ 161,248
Jul 1 $ 5.47
-2.39%
$ 41,070 $ 161,246
Jun 24 $ 5.51
-9.63%
$ 42,090 $ 160,285
Jun 17 $ 6.2
-2.99%
$ 45,660 $ 158,880
Jun 10 $ 6.43
-4.41%
$ 47,873 $ 161,391
Jun 3 $ 6.75
-0.41%
$ 50,370 $ 161,219
May 27 $ 6.77
+0.18%
$ 50,753 $ 193,509
May 20 $ 6.83
+1.90%
$ 50,768 $ 160,735
May 13 $ 6.46
-2.29%
$ 50,093 $ 158,269
May 6 $ 6.95
+2.63%
$ 49,493 $ 160,830
Apr 29 $ 6.77
-9.97%
$ 50,790 $ 200,053
Apr 22 $ 7.46
+3.74%
$ 56,558 $ 160,188
Download