Resona Holdings Inc (RSNHF) stock
RSNHFOTCAlso trades as RSHGY
$14.76+0.34 (+2.33%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Resona share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$14.76
+2.33% on the day
52-week range
$9.24 – $18.30
-19.4% from the high
Change over 52 weeks
+59.1%
From $9.28 on Oct 17, 2025
Average volume
26,868
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $14.18 | $15.33 | $13.61 | $14.76 | +2.33% | 9,800 |
| Oct 16, 2026 | $15.14 | $15.14 | $13.59 | $14.42 | -1.11% | 4,629 |
| Oct 15, 2026 | $14.40 | $15.10 | $14.05 | $14.58 | +2.46% | 19,266 |
| Oct 14, 2026 | $15.49 | $15.49 | $13.70 | $14.23 | -0.91% | 10,170 |
| Oct 13, 2026 | $15.83 | $15.83 | $14.36 | $14.36 | -6.81% | 7,954 |
| Oct 12, 2026 | $14.53 | $15.96 | $14.53 | $15.41 | -0.36% | 16,191 |
| Oct 9, 2026 | $12.68 | $15.47 | $12.68 | $15.47 | -1.17% | 15,904 |
| Oct 8, 2026 | $14.40 | $16.40 | $14.40 | $15.65 | -4.43% | 14,934 |
| Oct 7, 2026 | $16.90 | $16.90 | $15.33 | $16.38 | -0.17% | 5,586 |
| Oct 6, 2026 | $17.75 | $17.75 | $15.63 | $16.40 | -0.06% | 8,784 |
| Oct 5, 2026 | $17.30 | $17.30 | $15.77 | $16.41 | +7.62% | 4,629 |
| Oct 2, 2026 | $16.45 | $16.45 | $15.25 | $15.25 | -1.85% | 5,550 |
| Oct 1, 2026 | $15.76 | $16.41 | $15.54 | $15.54 | -2.62% | 4,351 |
| Sep 30, 2026 | $15.96 | $16.76 | $15.15 | $15.96 | -1.58% | 7,506 |
| Sep 29, 2026 | $16.55 | $16.55 | $15.54 | $16.21 | -3.19% | 7,435 |
| Sep 28, 2026 | $17.30 | $18.30 | $16.75 | $16.75 | +11.37% | 13,542 |
| Sep 25, 2026 | $16.13 | $17.21 | $15.04 | $15.04 | +4.88% | 16,450 |
| Sep 24, 2026 | $13.49 | $17.00 | $13.49 | $14.34 | +0.35% | 9,415 |
| Sep 23, 2026 | $15.43 | $16.26 | $14.29 | $14.29 | -6.77% | 7,982 |
| Sep 22, 2026 | $15.54 | $15.55 | $14.58 | $15.33 | -3.93% | 7,789 |
| Sep 21, 2026 | $16.01 | $16.46 | $15.80 | $15.95 | -0.76% | 6,424 |
| Sep 18, 2026 | $15.29 | $16.08 | $14.50 | $16.08 | +2.18% | 3,510 |
| Sep 17, 2026 | $17.40 | $17.40 | $15.35 | $15.73 | +0.88% | 7,883 |
| Sep 16, 2026 | $15.28 | $15.99 | $14.75 | $15.60 | -0.89% | 6,129 |
| Sep 15, 2026 | $15.57 | $15.74 | $14.85 | $15.74 | -6.48% | 3,911 |
| Sep 14, 2026 | $17.20 | $17.20 | $16.50 | $16.83 | +4.95% | 10,072 |
| Sep 11, 2026 | $17.06 | $17.06 | $15.69 | $16.03 | +1.67% | 5,891 |
| Sep 10, 2026 | $17.20 | $17.20 | $15.63 | $15.77 | -3.65% | 34,581 |
| Sep 9, 2026 | $16.24 | $16.37 | $15.60 | $16.37 | -0.89% | 3,346 |
| Sep 8, 2026 | $16.68 | $16.93 | $16.38 | $16.51 | -0.08% | 15,600 |
| Sep 4, 2026 | $17.40 | $17.40 | $16.35 | $16.53 | +0.04% | 7,493 |
| Sep 3, 2026 | $17.45 | $17.45 | $15.96 | $16.52 | +2.77% | 5,847 |
| Sep 2, 2026 | $16.33 | $16.34 | $15.50 | $16.07 | +5.35% | 7,420 |
| Sep 1, 2026 | $16.90 | $16.90 | $15.03 | $15.26 | -3.24% | 11,046 |
| Aug 31, 2026 | $16.38 | $16.61 | $15.65 | $15.77 | -0.42% | 25,710 |
| Aug 28, 2026 | $16.00 | $16.00 | $15.61 | $15.84 | +2.16% | 3,147 |
| Aug 27, 2026 | $15.50 | $16.00 | $15.25 | $15.50 | +4.91% | 2,064 |
| Aug 26, 2026 | $15.64 | $15.93 | $14.78 | $14.78 | +0.85% | 6,960 |
| Aug 25, 2026 | $15.40 | $15.65 | $14.65 | $14.65 | -3.22% | 1,724 |
| Aug 24, 2026 | $15.14 | $15.14 | $14.44 | $15.14 | +4.94% | 21,196 |
| Aug 21, 2026 | $15.58 | $15.58 | $14.43 | $14.43 | -2.29% | 3,204 |
| Aug 20, 2026 | $15.95 | $15.95 | $14.53 | $14.76 | -0.92% | 4,695 |
| Aug 19, 2026 | $15.40 | $15.40 | $14.65 | $14.90 | -2.93% | 10,839 |
| Aug 18, 2026 | $16.35 | $16.35 | $14.98 | $15.35 | -3.60% | 7,004 |
| Aug 17, 2026 | $16.73 | $16.73 | $15.92 | $15.92 | +1.99% | 6,410 |
| Aug 14, 2026 | $16.09 | $16.09 | $14.53 | $15.61 | +3.65% | 14,140 |
| Aug 13, 2026 | $14.78 | $15.93 | $14.78 | $15.06 | -2.19% | 9,863 |
| Aug 12, 2026 | $16.05 | $16.05 | $14.10 | $15.40 | +13.24% | 3,187 |
| Aug 11, 2026 | $14.00 | $14.40 | $13.60 | $13.60 | -8.34% | 9,586 |
| Aug 10, 2026 | $15.04 | $15.04 | $14.40 | $14.84 | +11.14% | 11,332 |
| Aug 7, 2026 | $13.35 | $14.69 | $13.35 | $13.35 | -5.49% | 14,239 |
| Aug 6, 2026 | $16.30 | $16.30 | $14.13 | $14.13 | -0.22% | 5,659 |
| Aug 5, 2026 | $15.75 | $15.75 | $13.20 | $14.16 | -2.29% | 33,692 |
| Aug 4, 2026 | $12.65 | $14.49 | $12.65 | $14.49 | +0.75% | 27,399 |
| Aug 3, 2026 | $13.60 | $15.28 | $13.60 | $14.38 | +8.73% | 5,824 |
| Jul 31, 2026 | $13.46 | $14.18 | $13.23 | $13.23 | -5.79% | 18,675 |
| Jul 30, 2026 | $13.04 | $14.04 | $12.05 | $14.04 | +2.46% | 24,479 |
| Jul 29, 2026 | $13.40 | $14.30 | $13.10 | $13.70 | -2.92% | 5,855 |
| Jul 28, 2026 | $14.45 | $14.45 | $13.29 | $14.11 | -6.35% | 10,995 |
| Jul 27, 2026 | $15.38 | $15.55 | $14.33 | $15.07 | +1.04% | 6,082 |
| Jul 24, 2026 | $14.91 | $14.93 | $13.98 | $14.92 | +13.42% | 3,752 |
| Jul 23, 2026 | $15.03 | $15.03 | $13.15 | $13.15 | -6.16% | 27,789 |
| Jul 22, 2026 | $14.49 | $14.73 | $13.30 | $14.01 | +0.99% | 8,279 |
| Jul 21, 2026 | $13.88 | $14.83 | $13.88 | $13.88 | -2.37% | 13,002 |
| Jul 20, 2026 | $15.75 | $15.75 | $14.19 | $14.21 | -6.42% | 4,336 |
| Jul 17, 2026 | $15.13 | $15.19 | $13.25 | $15.19 | +0.41% | 8,116 |
| Jul 16, 2026 | $15.13 | $15.13 | $13.88 | $15.13 | +2.02% | 3,993 |
| Jul 15, 2026 | $15.58 | $15.58 | $14.83 | $14.83 | -1.82% | 6,326 |
| Jul 14, 2026 | $15.55 | $15.55 | $14.95 | $15.10 | +5.36% | 8,736 |
| Jul 13, 2026 | $15.06 | $15.16 | $14.09 | $14.33 | -2.47% | 7,391 |
| Jul 10, 2026 | $15.85 | $15.85 | $14.46 | $14.69 | -0.80% | 4,989 |
| Jul 9, 2026 | $15.65 | $15.65 | $13.45 | $14.81 | +3.64% | 32,148 |
| Jul 8, 2026 | $15.05 | $15.05 | $14.23 | $14.29 | +1.23% | 1,422,181 |
| Jul 7, 2026 | $13.87 | $14.49 | $13.26 | $14.12 | +0.49% | 8,147 |
| Jul 6, 2026 | $14.29 | $14.53 | $13.58 | $14.05 | +7.46% | 149,641 |
| Jul 2, 2026 | $13.08 | $14.13 | $13.08 | $13.08 | +4.81% | 8,286 |
| Jul 1, 2026 | $12.37 | $13.53 | $12.37 | $12.48 | -5.72% | 5,972 |
| Jun 30, 2026 | $13.49 | $13.49 | $12.46 | $13.23 | +1.15% | 4,543 |
| Jun 29, 2026 | $12.50 | $13.66 | $12.50 | $13.08 | +4.23% | 6,552 |
| Jun 26, 2026 | $12.78 | $13.45 | $12.14 | $12.55 | -6.69% | 4,048 |
| Jun 25, 2026 | $12.78 | $13.69 | $12.78 | $13.45 | +5.13% | 11,579 |
| Jun 24, 2026 | $12.88 | $13.10 | $12.43 | $12.79 | -4.88% | 4,866 |
| Jun 23, 2026 | $12.85 | $13.75 | $12.85 | $13.45 | -0.88% | 6,136 |
| Jun 22, 2026 | $13.33 | $14.28 | $13.14 | $13.57 | -5.90% | 6,264 |
| Jun 18, 2026 | $14.10 | $14.83 | $14.00 | $14.42 | +10.82% | 5,765 |
| Jun 17, 2026 | $13.94 | $13.94 | $13.01 | $13.01 | +0.77% | 2,330 |
| Jun 16, 2026 | $12.45 | $13.84 | $12.45 | $12.91 | -6.85% | 3,624 |
| Jun 15, 2026 | $13.35 | $14.89 | $13.35 | $13.86 | +3.45% | 6,024 |
| Jun 12, 2026 | $14.20 | $14.20 | $12.60 | $13.40 | -2.63% | 7,657 |
| Jun 11, 2026 | $12.00 | $13.76 | $12.00 | $13.76 | +7.62% | 4,686 |
| Jun 10, 2026 | $12.15 | $13.43 | $12.15 | $12.79 | -3.53% | 2,802 |
| Jun 9, 2026 | $13.88 | $14.25 | $13.26 | $13.26 | -0.90% | 4,396 |
| Jun 8, 2026 | $13.90 | $13.93 | $13.30 | $13.38 | +5.51% | 8,842 |
| Jun 5, 2026 | $13.90 | $13.90 | $12.47 | $12.68 | -4.65% | 3,693 |
| Jun 4, 2026 | $12.17 | $13.30 | $11.96 | $13.30 | +5.78% | 54,351 |
| Jun 3, 2026 | $11.80 | $13.34 | $11.80 | $12.57 | +1.87% | 21,058 |
| Jun 2, 2026 | $12.96 | $13.28 | $12.03 | $12.34 | -6.18% | 6,025 |
| Jun 1, 2026 | $12.90 | $13.15 | $12.15 | $13.15 | +4.57% | 6,991 |
| May 29, 2026 | $12.58 | $13.25 | $12.51 | $12.58 | +1.93% | 5,764 |
| May 28, 2026 | $13.21 | $13.21 | $12.34 | $12.34 | -1.84% | 17,740 |
| May 27, 2026 | $12.57 | $13.34 | $12.31 | $12.57 | -1.52% | 6,817 |
| May 26, 2026 | $13.69 | $13.69 | $12.76 | $12.76 | -3.22% | 13,688 |
| May 22, 2026 | $13.98 | $13.98 | $12.93 | $13.19 | +0.76% | 5,561 |
| May 21, 2026 | $13.35 | $13.88 | $12.83 | $13.09 | +9.84% | 5,067 |
| May 20, 2026 | $13.38 | $13.38 | $11.75 | $11.92 | -6.82% | 8,804 |
| May 19, 2026 | $12.75 | $13.58 | $12.53 | $12.79 | -3.40% | 1,609 |
| May 18, 2026 | $12.98 | $13.24 | $12.21 | $13.24 | +2.86% | 3,673 |
| May 15, 2026 | $13.80 | $13.80 | $12.45 | $12.87 | +3.26% | 43,579 |
| May 14, 2026 | $11.80 | $13.30 | $11.80 | $12.46 | -6.46% | 9,642 |
| May 13, 2026 | $13.71 | $13.71 | $12.94 | $13.33 | +6.76% | 7,202 |
| May 12, 2026 | $13.21 | $13.21 | $12.24 | $12.48 | +1.99% | 11,688 |
| May 11, 2026 | $13.40 | $13.40 | $12.24 | $12.24 | +2.62% | 25,348 |
| May 8, 2026 | $12.56 | $12.78 | $11.93 | $11.93 | -3.83% | 6,302 |
| May 7, 2026 | $11.95 | $13.30 | $11.95 | $12.40 | -6.77% | 9,401 |
| May 6, 2026 | $12.29 | $13.50 | $12.29 | $13.30 | +5.35% | 9,918 |
| May 5, 2026 | $11.69 | $12.71 | $11.69 | $12.63 | +7.54% | 6,622 |
| May 4, 2026 | $11.57 | $12.76 | $11.44 | $11.74 | +0.34% | 3,679 |
| May 1, 2026 | $12.90 | $12.90 | $11.70 | $11.70 | -0.85% | 4,211 |
| Apr 30, 2026 | $11.80 | $13.00 | $11.80 | $11.80 | -1.75% | 8,214 |
| Apr 29, 2026 | $12.01 | $13.09 | $12.01 | $12.01 | +1.78% | 10,546 |
| Apr 28, 2026 | $11.80 | $12.85 | $11.80 | $11.80 | +6.88% | 8,456 |
| Apr 27, 2026 | $12.06 | $12.06 | $11.04 | $11.04 | -3.79% | 10,855 |
| Apr 24, 2026 | $11.25 | $12.15 | $11.16 | $11.48 | +5.96% | 12,536 |
| Apr 23, 2026 | $10.83 | $11.82 | $10.83 | $10.83 | -2.78% | 7,587 |
| Apr 22, 2026 | $11.14 | $12.16 | $11.14 | $11.14 | -10.95% | 9,672 |
| Apr 21, 2026 | $12.85 | $12.85 | $11.49 | $12.51 | +2.29% | 95,955 |
| Apr 20, 2026 | $12.81 | $12.92 | $12.23 | $12.23 | -5.84% | 2,012,508 |
| Apr 17, 2026 | $12.25 | $13.19 | $11.90 | $12.99 | +1.71% | 3,399,222 |
| Apr 16, 2026 | $12.77 | $12.77 | $11.33 | $12.77 | +10.56% | 2,037 |
| Apr 15, 2026 | $12.75 | $12.75 | $11.55 | $11.55 | -6.70% | 1,740 |
| Apr 14, 2026 | $11.78 | $12.38 | $11.65 | $12.38 | +10.24% | 413 |
| Apr 13, 2026 | $11.23 | $12.37 | $11.23 | $11.23 | -9.14% | 720 |
| Apr 10, 2026 | $12.36 | $12.36 | $11.34 | $12.36 | +0.08% | 5,059 |
| Apr 9, 2026 | $12.35 | $12.35 | $12.35 | $12.35 | -6.51% | 463 |
| Apr 8, 2026 | $13.21 | $13.21 | $13.21 | $13.21 | +15.88% | 3,784 |
| Apr 7, 2026 | $11.40 | $11.40 | $11.40 | $11.40 | -5.16% | 862 |
| Apr 6, 2026 | $11.18 | $12.02 | $11.18 | $12.02 | +0.84% | 1,655 |
| Apr 2, 2026 | $11.92 | $11.92 | $10.78 | $11.92 | +2.85% | 696 |
| Apr 1, 2026 | $12.46 | $12.46 | $11.59 | $11.59 | +0.26% | 588 |
| Mar 31, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | +1.05% | 961 |
| Mar 30, 2026 | $11.44 | $11.44 | $10.36 | $11.44 | +4.00% | 459 |
| Mar 27, 2026 | $11.37 | $11.37 | $11.00 | $11.00 | -3.74% | 4,615 |
| Mar 26, 2026 | $11.40 | $11.94 | $10.86 | $11.43 | +1.57% | 5,794 |
| Mar 25, 2026 | $11.25 | $12.30 | $11.25 | $11.25 | +5.44% | 3,295 |
| Mar 24, 2026 | $11.63 | $11.63 | $10.67 | $10.67 | -8.73% | 368 |
| Mar 23, 2026 | $11.69 | $11.69 | $11.69 | $11.69 | 0.00% | 0 |
| Mar 20, 2026 | $10.70 | $11.69 | $10.61 | $11.69 | +0.43% | 436 |
| Mar 19, 2026 | $11.16 | $11.64 | $10.56 | $11.64 | +5.15% | 1,794 |
| Mar 18, 2026 | $11.07 | $11.07 | $11.07 | $11.07 | +5.13% | 549 |
| Mar 17, 2026 | $11.37 | $11.37 | $10.53 | $10.53 | -7.95% | 844 |
| Mar 16, 2026 | $11.44 | $11.44 | $10.36 | $11.44 | +4.24% | 1,912 |
| Mar 13, 2026 | $10.98 | $11.44 | $10.98 | $10.98 | -3.22% | 5,324 |
| Mar 12, 2026 | $11.34 | $11.34 | $10.41 | $11.34 | -4.95% | 944 |
| Mar 11, 2026 | $11.93 | $11.93 | $10.82 | $11.93 | +13.08% | 721 |
| Mar 10, 2026 | $10.91 | $11.99 | $10.55 | $10.55 | +0.96% | 16,729 |
| Mar 9, 2026 | $11.65 | $11.65 | $10.45 | $10.45 | +0.97% | 271 |
| Mar 6, 2026 | $11.63 | $11.63 | $10.35 | $10.35 | -13.68% | 154 |
| Mar 5, 2026 | $11.99 | $11.99 | $10.76 | $11.99 | +5.83% | 300,860 |
| Mar 4, 2026 | $11.24 | $11.33 | $10.16 | $11.33 | +17.92% | 513 |
| Mar 3, 2026 | $9.61 | $9.61 | $9.61 | $9.61 | -19.26% | 355 |
| Mar 2, 2026 | $11.00 | $11.90 | $11.00 | $11.90 | +2.76% | 295 |
| Feb 27, 2026 | $11.58 | $11.58 | $11.58 | $11.58 | -8.60% | 427 |
| Feb 26, 2026 | $11.53 | $12.67 | $11.53 | $12.67 | +7.56% | 50,912 |
| Feb 25, 2026 | $11.78 | $11.78 | $11.78 | $11.78 | 0.00% | 0 |
| Feb 24, 2026 | $12.92 | $12.92 | $11.78 | $11.78 | -9.73% | 440 |
| Feb 23, 2026 | $13.05 | $13.05 | $12.00 | $13.05 | +4.40% | 606 |
| Feb 20, 2026 | $12.95 | $12.95 | $12.05 | $12.50 | +0.64% | 465 |
| Feb 19, 2026 | $12.42 | $13.23 | $12.42 | $12.42 | -6.26% | 2,510 |
| Feb 18, 2026 | $13.25 | $13.25 | $13.25 | $13.25 | +4.99% | 330 |
| Feb 17, 2026 | $12.62 | $12.62 | $12.62 | $12.62 | -13.44% | 738 |
| Feb 13, 2026 | $13.32 | $14.58 | $13.32 | $14.58 | +8.16% | 587 |
| Feb 12, 2026 | $14.77 | $14.77 | $13.48 | $13.48 | -8.17% | 1,701 |
| Feb 11, 2026 | $13.42 | $14.68 | $13.42 | $14.68 | +1.87% | 2,542 |
| Feb 10, 2026 | $14.35 | $14.41 | $13.45 | $14.41 | +11.19% | 1,369 |
| Feb 9, 2026 | $14.04 | $14.04 | $12.96 | $12.96 | +2.53% | 1,662 |
| Feb 6, 2026 | $12.35 | $13.51 | $12.35 | $12.64 | -3.59% | 3,250 |
| Feb 5, 2026 | $13.11 | $13.31 | $11.94 | $13.11 | +0.85% | 1,822 |
| Feb 4, 2026 | $11.73 | $13.00 | $11.73 | $13.00 | +12.07% | 6,023 |
| Feb 3, 2026 | $12.50 | $12.50 | $11.60 | $11.60 | +3.34% | 1,714 |
| Feb 2, 2026 | $11.63 | $11.63 | $10.82 | $11.23 | +3.55% | 1,692 |
| Jan 30, 2026 | $11.71 | $11.71 | $10.84 | $10.84 | -7.27% | 141 |
| Jan 29, 2026 | $10.87 | $12.13 | $10.76 | $11.69 | +1.87% | 2,024 |
| Jan 28, 2026 | $12.03 | $12.03 | $10.92 | $11.48 | +3.66% | 1,959 |
| Jan 27, 2026 | $12.33 | $12.33 | $11.07 | $11.07 | -8.74% | 391 |
| Jan 26, 2026 | $12.13 | $12.13 | $11.02 | $12.13 | +5.43% | 4,037 |
| Jan 23, 2026 | $11.98 | $11.98 | $11.02 | $11.51 | -1.07% | 7,194 |
| Jan 22, 2026 | $10.82 | $11.63 | $10.82 | $11.63 | +1.22% | 542 |
| Jan 21, 2026 | $10.41 | $11.49 | $10.41 | $11.49 | +0.79% | 638 |
| Jan 20, 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 124,740 |
| Jan 16, 2026 | $11.40 | $11.40 | $11.10 | $11.40 | -0.35% | 1,110 |
| Jan 15, 2026 | $11.21 | $11.44 | $11.11 | $11.44 | +7.92% | 1,748 |
| Jan 14, 2026 | $10.60 | $10.60 | $10.60 | $10.60 | 0.00% | 0 |
| Jan 13, 2026 | $11.14 | $11.14 | $10.60 | $10.60 | +8.05% | 240,957 |
| Jan 12, 2026 | $10.65 | $10.65 | $9.81 | $9.81 | +0.31% | 467 |
| Jan 9, 2026 | $10.77 | $10.77 | $9.78 | $9.78 | -7.93% | 1,008,411 |
| Jan 8, 2026 | $10.62 | $10.62 | $10.62 | $10.62 | +8.39% | 1,288 |
| Jan 7, 2026 | $9.86 | $9.86 | $9.80 | $9.80 | -3.10% | 200,329 |
| Jan 6, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +4.46% | 25 |
| Jan 5, 2026 | $10.22 | $10.22 | $9.68 | $9.68 | -2.20% | 1,407 |
| Jan 2, 2026 | $9.94 | $9.94 | $9.27 | $9.90 | +0.81% | 408 |
| Dec 31, 2025 | $9.24 | $9.82 | $9.24 | $9.82 | +2.40% | 662 |
| Dec 30, 2025 | $9.59 | $9.59 | $9.59 | $9.59 | -0.26% | 98 |
| Dec 29, 2025 | $9.32 | $9.91 | $9.32 | $9.62 | +3.43% | 1,474 |
| Dec 26, 2025 | $9.93 | $9.93 | $9.30 | $9.30 | -8.03% | 338 |
| Dec 24, 2025 | $9.31 | $10.11 | $9.31 | $10.11 | +1.23% | 1,805 |
| Dec 23, 2025 | $10.27 | $10.27 | $9.99 | $9.99 | 0.00% | 1,146 |
| Dec 22, 2025 | $9.58 | $10.12 | $9.58 | $9.99 | +2.96% | 1,525 |
| Dec 19, 2025 | $10.26 | $10.26 | $9.70 | $9.70 | -4.53% | 41 |
| Dec 18, 2025 | $9.56 | $10.16 | $9.56 | $10.16 | +5.55% | 227 |
| Dec 17, 2025 | $10.22 | $10.22 | $9.62 | $9.62 | -4.24% | 64 |
| Dec 16, 2025 | $10.38 | $10.38 | $10.05 | $10.05 | +4.69% | 1,795 |
| Dec 15, 2025 | $9.60 | $10.50 | $9.60 | $9.60 | +0.63% | 594 |
| Dec 12, 2025 | $10.18 | $10.18 | $9.52 | $9.54 | +0.10% | 421 |
| Dec 11, 2025 | $10.06 | $10.06 | $9.52 | $9.53 | -4.81% | 672 |
| Dec 10, 2025 | $9.53 | $10.02 | $9.43 | $10.01 | +3.73% | 1,494 |
| Dec 9, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | 0.00% | 0 |
| Dec 8, 2025 | $9.69 | $10.24 | $9.65 | $9.65 | +0.65% | 447 |
| Dec 5, 2025 | $10.61 | $10.61 | $9.59 | $9.59 | -9.01% | 1,172 |
| Dec 4, 2025 | $10.46 | $10.54 | $9.76 | $10.54 | +3.35% | 458 |
| Dec 3, 2025 | $9.64 | $10.20 | $9.64 | $10.20 | +2.39% | 612 |
| Dec 2, 2025 | $10.74 | $10.74 | $9.96 | $9.96 | -4.60% | 1,170 |
| Dec 1, 2025 | $9.40 | $10.44 | $9.40 | $10.44 | +8.30% | 886 |
| Nov 28, 2025 | $9.64 | $9.64 | $9.64 | $9.64 | -1.05% | 417 |
| Nov 26, 2025 | $9.74 | $9.74 | $9.74 | $9.74 | 0.00% | 0 |
| Nov 25, 2025 | $10.44 | $10.44 | $9.74 | $9.74 | -0.27% | 68 |
| Nov 24, 2025 | $10.54 | $10.54 | $9.77 | $9.77 | -5.99% | 722 |
| Nov 21, 2025 | $10.27 | $10.39 | $10.27 | $10.39 | +4.42% | 1,037 |
| Nov 20, 2025 | $10.10 | $10.10 | $9.95 | $9.95 | -1.21% | 218 |
| Nov 19, 2025 | $10.14 | $10.14 | $10.07 | $10.07 | +0.60% | 1,105 |
| Nov 18, 2025 | $9.79 | $10.01 | $9.79 | $10.01 | -4.92% | 731 |
| Nov 17, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | +0.38% | 913 |
| Nov 14, 2025 | $10.49 | $10.49 | $10.49 | $10.49 | +6.28% | 152 |
| Nov 13, 2025 | $10.53 | $10.64 | $9.87 | $9.87 | -1.79% | 608 |
| Nov 12, 2025 | $10.00 | $10.05 | $9.98 | $10.05 | +0.95% | 258,528 |
| Nov 11, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | -2.69% | 678 |
| Nov 10, 2025 | $10.23 | $10.23 | $10.23 | $10.23 | +3.75% | 220 |
| Nov 7, 2025 | $9.86 | $9.86 | $9.86 | $9.86 | 0.00% | 0 |
| Nov 6, 2025 | $9.86 | $9.86 | $9.86 | $9.86 | +0.61% | 8,774 |
| Nov 5, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | 0 |
| Nov 4, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | +4.26% | 48 |
| Nov 3, 2025 | $9.40 | $9.40 | $9.40 | $9.40 | -2.89% | 760 |
| Oct 31, 2025 | $9.68 | $9.68 | $9.68 | $9.68 | -3.87% | 48 |
| Oct 30, 2025 | $10.07 | $10.07 | $10.07 | $10.07 | +8.57% | 415 |
| Oct 29, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 28, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 27, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 24, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 23, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 22, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 21, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 20, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 17, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 16, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 15, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 14, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | 0.00% | 0 |
| Oct 13, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | +0.21% | 20 |
| Oct 10, 2025 | $9.26 | $9.26 | $9.26 | $9.26 | -1.95% | 246 |
| Oct 9, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | -5.65% | 50,120 |
| Oct 8, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | 0.00% | 0 |
| Oct 7, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | – | 0 |
Seasonality
RSNHF return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | 1.5% | 10.3% | -4.2% | 7.2% | 3.9% | -0.4% | 18.3% | -3.8% | -2.6% | 7.0% | 0.2% |
| Months up | 2 of 2 | 1 of 2 | 2 of 2 | 1 of 2 | 2 of 2 | 2 of 2 | 0 of 2 | 2 of 2 | 1 of 3 | 1 of 3 | 1 of 2 | 1 of 2 |
| 2026 | 10.4% | 6.8% | 0.7% | 2.1% | 6.6% | 5.2% | -0.0% | 19.2% | 1.9% | -7.5% | ||
| 2025 | 3.6% | -3.8% | 20.0% | -10.6% | 7.8% | 2.6% | -0.8% | 17.4% | -1.4% | -3.2% | -0.4% | 1.9% |
| 2024 | -11.9% | 3.0% | 14.3% | -1.5% |