RAK Properties PJSC Stock Price (Quote)
$1.22
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Thursday, 2nd May 2024 RAKPROP.UH stock ended at $1.22. During the day the stock fluctuated 2.50% from a day low at $1.20 to a day high of $1.23. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $1.22 | $1.23 | $1.20 | $1.22 | 2 124 960 |
| May 01, 2024 | $1.23 | $1.23 | $1.21 | $1.22 | 3 778 860 |
| Apr 30, 2024 | $1.22 | $1.24 | $1.22 | $1.22 | 3 932 470 |
| Apr 29, 2024 | $1.22 | $1.23 | $1.21 | $1.22 | 4 473 630 |
| Apr 28, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Apr 26, 2024 | $1.22 | $1.25 | $1.21 | $1.22 | 7 361 650 |
| Apr 25, 2024 | $1.19 | $1.23 | $1.17 | $1.21 | 13 999 830 |
| Apr 24, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Apr 23, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Apr 22, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Apr 21, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Apr 18, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Apr 17, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Apr 16, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Apr 15, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Apr 14, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Apr 07, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Apr 04, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| Apr 03, 2024 | $1.27 | $1.28 | $1.24 | $1.24 | 2 422 000 |
| Apr 02, 2024 | $1.24 | $1.26 | $1.23 | $1.26 | 2 345 400 |
| Apr 01, 2024 | $1.25 | $1.25 | $1.23 | $1.23 | 1 791 600 |
| Mar 31, 2024 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| Mar 28, 2024 | $1.32 | $1.32 | $1.32 | $1.32 | 0 |
| Mar 27, 2024 | $1.33 | $1.33 | $1.31 | $1.32 | 7 292 043 |
| Mar 26, 2024 | $1.34 | $1.34 | $1.31 | $1.33 | 4 406 880 |
