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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 4.49 | 4.48 | ↓$0.01 (-0.22%) | 4.48 | 4.50 | 2.98M |
| 2022-03-24 | 4.49 | 4.49 | ↑$0.00 (0.00%) | 4.49 | 4.50 | 1.73M |
| 2022-03-23 | 4.49 | 4.49 | ↑$0.00 (0.00%) | 4.48 | 4.49 | 602.59K |
| 2022-03-22 | 4.49 | 4.49 | ↑$0.00 (0.00%) | 4.48 | 4.50 | 1.38M |
| 2022-03-21 | 4.48 | 4.49 | ↑$0.01 (0.22%) | 4.48 | 4.50 | 2.52M |
| 2022-03-18 | 4.47 | 4.48 | ↑$0.01 (0.22%) | 4.47 | 4.49 | 1.49M |
| 2022-03-17 | 4.45 | 4.49 | ↑$0.04 (0.90%) | 4.45 | 4.49 | 1.51M |
| 2022-03-16 | 4.44 | 4.47 | ↑$0.03 (0.68%) | 4.44 | 4.48 | 2.26M |
| 2022-03-15 | 4.43 | 4.44 | ↑$0.01 (0.23%) | 4.43 | 4.45 | 1.09M |
| 2022-03-14 | 4.44 | 4.43 | ↓$0.01 (-0.23%) | 4.42 | 4.44 | 1.25M |
| 2022-03-11 | 4.43 | 4.42 | ↓$0.01 (-0.23%) | 4.42 | 4.44 | 1.46M |
| 2022-03-10 | 4.42 | 4.45 | ↑$0.03 (0.68%) | 4.42 | 4.45 | 1.39M |
| 2022-03-09 | 4.41 | 4.42 | ↑$0.01 (0.23%) | 4.41 | 4.44 | 4.23M |
| 2022-03-08 | 4.41 | 4.42 | ↑$0.01 (0.23%) | 4.40 | 4.42 | 2.99M |
| 2022-03-07 | 4.41 | 4.42 | ↑$0.01 (0.23%) | 4.41 | 4.42 | 2.62M |
| 2022-03-04 | 4.40 | 4.41 | ↑$0.01 (0.23%) | 4.39 | 4.42 | 2.29M |
| 2022-03-03 | 4.39 | 4.41 | ↑$0.02 (0.46%) | 4.39 | 4.41 | 2.92M |
| 2022-03-02 | 4.38 | 4.39 | ↑$0.01 (0.23%) | 4.38 | 4.40 | 1.57M |
| 2022-03-01 | 4.39 | 4.40 | ↑$0.01 (0.23%) | 4.38 | 4.40 | 2.49M |
| 2022-02-28 | 4.38 | 4.39 | ↑$0.01 (0.23%) | 4.37 | 4.40 | 2.79M |
| 2022-02-25 | 4.38 | 4.38 | ↑$0.00 (0.00%) | 4.36 | 4.40 | 3.41M |
| 2022-02-24 | 4.34 | 4.39 | ↑$0.05 (1.15%) | 4.29 | 4.40 | 5.76M |
| 2022-02-23 | 4.36 | 4.36 | ↑$0.00 (0.00%) | 4.36 | 4.38 | 4.44M |
| 2022-02-22 | 4.34 | 4.36 | ↑$0.02 (0.46%) | 4.34 | 4.36 | 5M |
| 2022-02-18 | 4.37 | 4.37 | ↑$0.00 (0.00%) | 4.35 | 4.38 | 3.99M |
| 2022-02-17 | 4.36 | 4.39 | ↑$0.03 (0.69%) | 4.35 | 4.40 | 5.41M |
| 2022-02-16 | 4.35 | 4.40 | ↑$0.05 (1.15%) | 4.34 | 4.40 | 9.04M |
| 2022-02-15 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.26 | 4.40 | 29.25M |
| 2022-02-14 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.22 | 1.27 | 372.48K |
| 2022-02-11 | 1.31 | 1.24 | ↓$0.07 (-5.34%) | 1.22 | 1.32 | 748.35K |
Create an account or log in to view more rows.
$RESN Growth/Value
$RESN choo choo
$RESN is anyone really buying this shit
$RESN Nope
$RESN I can wait.
$RESN Who’s still buying calls?
$RESN lmfao
lfg babies
$RESN When in doubt...
$RESN Here we go!!!
$RESN you wanna be a successful trader close your trades green