Resonant Inc (RESN) Historical Stock Data

4.48 ↑0.00 (0.00%)
As of March 25, 2022, 4:06pm EST.

Historical Data

In the past 30 trading days, RESN is up 0.05% a day on average. There have been 25 days where Resonant Inc closed green and 5 days where RESN closed red.

DateOpenCloseChangeLowHighVolume
2022-03-254.494.48↓$0.01 (-0.22%)4.484.502.98M
2022-03-244.494.49↑$0.00 (0.00%)4.494.501.73M
2022-03-234.494.49↑$0.00 (0.00%)4.484.49602.59K
2022-03-224.494.49↑$0.00 (0.00%)4.484.501.38M
2022-03-214.484.49↑$0.01 (0.22%)4.484.502.52M
2022-03-184.474.48↑$0.01 (0.22%)4.474.491.49M
2022-03-174.454.49↑$0.04 (0.90%)4.454.491.51M
2022-03-164.444.47↑$0.03 (0.68%)4.444.482.26M
2022-03-154.434.44↑$0.01 (0.23%)4.434.451.09M
2022-03-144.444.43↓$0.01 (-0.23%)4.424.441.25M
2022-03-114.434.42↓$0.01 (-0.23%)4.424.441.46M
2022-03-104.424.45↑$0.03 (0.68%)4.424.451.39M
2022-03-094.414.42↑$0.01 (0.23%)4.414.444.23M
2022-03-084.414.42↑$0.01 (0.23%)4.404.422.99M
2022-03-074.414.42↑$0.01 (0.23%)4.414.422.62M
2022-03-044.404.41↑$0.01 (0.23%)4.394.422.29M
2022-03-034.394.41↑$0.02 (0.46%)4.394.412.92M
2022-03-024.384.39↑$0.01 (0.23%)4.384.401.57M
2022-03-014.394.40↑$0.01 (0.23%)4.384.402.49M
2022-02-284.384.39↑$0.01 (0.23%)4.374.402.79M
2022-02-254.384.38↑$0.00 (0.00%)4.364.403.41M
2022-02-244.344.39↑$0.05 (1.15%)4.294.405.76M
2022-02-234.364.36↑$0.00 (0.00%)4.364.384.44M
2022-02-224.344.36↑$0.02 (0.46%)4.344.365M
2022-02-184.374.37↑$0.00 (0.00%)4.354.383.99M
2022-02-174.364.39↑$0.03 (0.69%)4.354.405.41M
2022-02-164.354.40↑$0.05 (1.15%)4.344.409.04M
2022-02-154.394.39↑$0.00 (0.00%)4.264.4029.25M
2022-02-141.241.23↓$0.01 (-0.81%)1.221.27372.48K
2022-02-111.311.24↓$0.07 (-5.34%)1.221.32748.35K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bettysburgers

$RESN you wanna be a successful trader close your trades green

0 Like Report