Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 85.30 | 1.12 | 1.33% | 84.19 | 85.59 | 83.89 | 0.00 |
| May 31 2024 | 84.18 | 0.380 | 0.45% | 83.77 | 85.96 | 83.27 | 0.00 |
| May 30 2024 | 83.80 | -0.420 | -0.50% | 84.26 | 85.47 | 82.85 | 0.00 |
| May 29 2024 | 84.22 | -1.77 | -2.06% | 85.90 | 86.83 | 83.69 | 0.00 |
| May 28 2024 | 85.99 | -1.11 | -1.28% | 86.90 | 87.78 | 84.34 | 0.00 |
| May 27 2024 | 87.11 | 1.55 | 1.81% | 65.92 | 88.82 | 64.26 | 0.00 |
| May 26 2024 | 85.56 | 1.73 | 2.07% | 83.89 | 86.79 | 83.49 | 0.00 |
| May 25 2024 | 83.83 | 0.400 | 0.48% | 83.26 | 84.43 | 83.04 | 0.00 |
| May 24 2024 | 83.42 | -0.650 | -0.77% | 84.34 | 85.56 | 81.35 | 0.00 |
| May 23 2024 | 84.07 | 0.360 | 0.43% | 83.60 | 88.17 | 79.86 | 0.00 |
| May 22 2024 | 83.71 | -1.12 | -1.32% | 84.77 | 85.29 | 81.76 | 0.00 |
| May 21 2024 | 84.83 | 2.95 | 3.60% | 82.06 | 85.79 | 81.25 | 0.00 |
| May 20 2024 | 81.88 | 13.24 | 19.30% | 65.92 | 82.41 | 64.26 | 0.00 |
| May 19 2024 | 68.64 | -1.25 | -1.79% | 69.85 | 70.17 | 68.41 | 0.00 |
| May 18 2024 | 69.89 | 0.790 | 1.14% | 69.14 | 70.40 | 69.05 | 0.00 |
| May 17 2024 | 69.10 | 3.26 | 4.95% | 65.81 | 69.73 | 65.62 | 0.00 |
| May 16 2024 | 65.84 | -2.11 | -3.11% | 67.93 | 68.02 | 65.44 | 0.00 |
| May 15 2024 | 67.95 | 3.47 | 5.38% | 64.55 | 68.03 | 64.06 | 0.00 |
| May 14 2024 | 64.48 | -1.48 | -2.24% | 65.92 | 66.19 | 63.99 | 0.00 |
| May 13 2024 | 65.96 | 0.420 | 0.65% | 66.55 | 67.36 | 65.36 | 0.00 |
| May 12 2024 | 65.53 | 0.450 | 0.69% | 65.16 | 65.99 | 64.95 | 0.00 |
| May 11 2024 | 65.08 | -0.020 | -0.03% | 65.18 | 65.79 | 64.63 | 0.00 |
| May 10 2024 | 65.10 | -2.78 | -4.10% | 67.77 | 68.28 | 64.43 | 0.00 |
| May 09 2024 | 67.89 | 1.39 | 2.09% | 66.55 | 68.39 | 66.05 | 0.00 |
| May 08 2024 | 66.50 | -1.01 | -1.50% | 67.38 | 67.95 | 65.76 | 0.00 |
| May 07 2024 | 67.51 | -1.13 | -1.64% | 68.64 | 70.00 | 67.29 | 0.00 |
| May 06 2024 | 68.64 | -1.50 | -2.14% | 70.42 | 73.20 | 68.16 | 0.00 |
| May 05 2024 | 70.14 | 0.420 | 0.60% | 69.70 | 70.91 | 68.79 | 0.00 |
| May 04 2024 | 69.72 | 0.260 | 0.37% | 69.38 | 70.82 | 69.27 | 0.00 |
| May 03 2024 | 69.46 | 2.59 | 3.88% | 66.87 | 69.91 | 66.23 | 0.00 |
| May 02 2024 | 66.87 | 0.220 | 0.33% | 66.57 | 67.39 | 64.78 | 0.00 |
| May 01 2024 | 66.65 | -0.940 | -1.40% | 67.36 | 67.54 | 62.95 | 0.00 |
| Apr 30 2024 | 67.59 | -4.33 | -6.02% | 71.77 | 72.67 | 65.27 | 0.00 |
| Apr 29 2024 | 71.92 | -1.12 | -1.53% | 70.42 | 73.20 | 69.51 | 0.00 |
| Apr 28 2024 | 73.05 | 0.270 | 0.37% | 72.78 | 74.87 | 72.66 | 0.00 |
| Apr 27 2024 | 72.78 | 2.80 | 4.00% | 70.05 | 73.37 | 68.91 | 0.00 |
| Apr 26 2024 | 69.98 | -0.650 | -0.91% | 70.58 | 70.82 | 69.43 | 0.00 |
| Apr 25 2024 | 70.63 | 0.500 | 0.71% | 70.23 | 71.34 | 68.73 | 0.00 |
| Apr 24 2024 | 70.13 | -1.88 | -2.62% | 72.08 | 73.64 | 69.44 | 0.00 |
| Apr 23 2024 | 72.01 | 0.400 | 0.56% | 71.58 | 72.99 | 70.57 | 0.00 |
| Apr 22 2024 | 71.61 | 1.19 | 1.69% | 70.42 | 73.20 | 69.51 | 0.00 |
| Apr 21 2024 | 70.41 | -0.090 | -0.12% | 70.46 | 71.50 | 69.79 | 0.00 |
| Apr 20 2024 | 70.50 | 1.86 | 2.71% | 68.34 | 70.94 | 67.58 | 0.00 |
| Apr 19 2024 | 68.64 | 0.030 | 0.05% | 68.49 | 69.86 | 64.23 | 0.00 |
| Apr 18 2024 | 68.60 | 1.89 | 2.83% | 66.87 | 69.22 | 66.15 | 0.00 |
| Apr 17 2024 | 66.72 | -2.30 | -3.33% | 68.96 | 69.78 | 65.46 | 0.00 |
| Apr 16 2024 | 69.01 | -0.370 | -0.53% | 69.27 | 69.89 | 67.11 | 0.00 |
| Apr 15 2024 | 69.38 | -1.33 | -1.88% | 70.42 | 73.20 | 67.95 | 0.00 |
| Apr 14 2024 | 70.71 | 2.97 | 4.39% | 67.29 | 70.94 | 65.20 | 0.00 |
| Apr 13 2024 | 67.74 | -4.81 | -6.63% | 72.22 | 73.80 | 64.63 | 0.00 |
| Apr 12 2024 | 72.55 | -5.90 | -7.52% | 78.38 | 79.47 | 70.05 | 0.00 |
| Apr 11 2024 | 78.45 | -0.730 | -0.93% | 79.10 | 80.89 | 77.78 | 0.00 |
| Apr 10 2024 | 79.19 | 0.690 | 0.88% | 78.41 | 79.57 | 76.45 | 0.00 |
| Apr 09 2024 | 78.50 | -4.14 | -5.01% | 82.72 | 83.31 | 77.46 | 0.00 |
| Apr 08 2024 | 82.64 | 5.35 | 6.92% | 73.52 | 83.31 | 71.79 | 0.00 |
| Apr 07 2024 | 77.29 | 2.07 | 2.76% | 75.04 | 77.35 | 74.86 | 0.00 |
| Apr 06 2024 | 75.22 | 0.830 | 1.12% | 74.13 | 75.92 | 74.11 | 0.00 |
| Apr 05 2024 | 74.39 | -0.050 | -0.07% | 74.50 | 74.86 | 72.06 | 0.00 |
| Apr 04 2024 | 74.44 | 0.210 | 0.29% | 73.93 | 77.03 | 72.82 | 0.00 |
| Apr 03 2024 | 74.22 | 0.900 | 1.23% | 73.52 | 75.32 | 71.79 | 0.00 |
| Apr 02 2024 | 73.32 | -5.30 | -6.74% | 78.43 | 78.43 | 72.02 | 0.00 |
| Apr 01 2024 | 78.62 | -2.86 | -3.51% | 81.53 | 81.53 | 76.53 | 0.00 |
| Mar 31 2024 | 81.48 | 3.01 | 3.83% | 78.48 | 81.72 | 78.48 | 0.00 |
| Mar 30 2024 | 78.47 | -0.170 | -0.22% | 78.55 | 79.77 | 78.07 | 0.00 |
| Mar 29 2024 | 78.65 | -1.08 | -1.36% | 79.68 | 80.12 | 77.71 | 0.00 |
| Mar 28 2024 | 79.73 | 1.57 | 2.01% | 78.30 | 80.78 | 77.56 | 0.00 |
| Mar 27 2024 | 78.16 | -2.07 | -2.58% | 80.25 | 81.98 | 77.46 | 0.00 |
| Mar 26 2024 | 80.23 | 0.120 | 0.15% | 80.14 | 82.22 | 79.39 | 0.00 |
| Mar 25 2024 | 80.10 | 2.80 | 3.62% | 85.53 | 86.14 | 76.80 | 0.00 |
| Mar 24 2024 | 77.31 | 2.27 | 3.03% | 74.85 | 77.64 | 73.88 | 0.00 |
| Mar 23 2024 | 75.03 | 0.830 | 1.12% | 74.47 | 76.54 | 73.20 | 0.00 |
| Mar 22 2024 | 74.21 | -3.92 | -5.01% | 78.20 | 79.20 | 72.84 | 0.00 |
| Mar 21 2024 | 78.12 | -0.560 | -0.71% | 78.45 | 80.18 | 76.31 | 0.00 |
| Mar 20 2024 | 78.68 | 7.70 | 10.84% | 70.67 | 79.03 | 68.56 | 0.00 |
| Mar 19 2024 | 70.98 | -7.86 | -9.97% | 78.71 | 79.09 | 70.57 | 0.00 |
| Mar 18 2024 | 78.84 | -2.44 | -3.01% | 85.53 | 86.14 | 77.54 | 0.00 |
| Mar 17 2024 | 81.29 | 2.55 | 3.24% | 79.39 | 82.23 | 76.58 | 0.00 |
| Mar 16 2024 | 78.74 | -4.95 | -5.92% | 83.81 | 84.51 | 77.89 | 0.00 |
| Mar 15 2024 | 83.69 | -3.20 | -3.69% | 85.53 | 86.14 | 80.30 | 0.00 |
| Mar 14 2024 | 86.89 | -2.73 | -3.05% | 89.53 | 89.71 | 83.27 | 0.00 |
| Mar 13 2024 | 89.62 | 0.740 | 0.83% | 88.96 | 91.24 | 88.18 | 0.00 |
| Mar 12 2024 | 88.88 | -2.16 | -2.37% | 91.12 | 91.54 | 86.19 | 0.00 |
| Mar 11 2024 | 91.04 | 4.13 | 4.75% | 85.53 | 91.49 | 84.61 | 0.00 |
| Mar 10 2024 | 86.91 | -0.720 | -0.82% | 87.48 | 88.76 | 85.11 | 0.00 |
| Mar 09 2024 | 87.63 | 0.550 | 0.63% | 87.06 | 88.37 | 86.83 | 0.00 |
| Mar 08 2024 | 87.08 | 0.660 | 0.76% | 86.67 | 89.47 | 85.68 | 0.00 |
| Mar 07 2024 | 86.43 | 1.14 | 1.33% | 85.53 | 88.12 | 83.71 | 0.00 |
| Mar 06 2024 | 85.29 | 5.93 | 7.48% | 79.63 | 87.24 | 78.42 | 0.00 |
| Mar 05 2024 | 79.36 | -1.88 | -2.32% | 81.29 | 85.48 | 72.57 | 0.00 |
| Mar 04 2024 | 81.24 | 3.32 | 4.26% | 75.95 | 81.47 | 75.75 | 0.00 |
| Mar 03 2024 | 77.92 | 1.37 | 1.79% | 76.52 | 78.12 | 75.45 | 0.00 |
| Mar 02 2024 | 76.55 | -0.240 | -0.32% | 76.77 | 77.39 | 76.08 | 0.00 |
