Resonant Inc. (RESN)
NASDAQ: RESN
· Real-Time Price · USD
4.48
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
RESN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2022 | 4.49 | 4.50 | 4.48 | 4.48 | 4.48 | -0.22% | 4,523,756 |
| Mar 24, 2022 | 4.49 | 4.50 | 4.49 | 4.49 | 4.49 | 0.00% | 1,739,852 |
| Mar 23, 2022 | 4.49 | 4.49 | 4.48 | 4.49 | 4.49 | 0.00% | 691,584 |
| Mar 22, 2022 | 4.49 | 4.50 | 4.48 | 4.49 | 4.49 | 0.00% | 1,404,857 |
| Mar 21, 2022 | 4.48 | 4.50 | 4.48 | 4.49 | 4.49 | 0.22% | 2,519,026 |
| Mar 18, 2022 | 4.47 | 4.49 | 4.47 | 4.48 | 4.48 | -0.22% | 1,488,622 |
| Mar 17, 2022 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 0.45% | 1,508,441 |
| Mar 16, 2022 | 4.44 | 4.48 | 4.44 | 4.47 | 4.47 | 0.68% | 2,259,578 |
| Mar 15, 2022 | 4.43 | 4.45 | 4.43 | 4.44 | 4.44 | 0.23% | 1,097,393 |
| Mar 14, 2022 | 4.44 | 4.44 | 4.42 | 4.43 | 4.43 | 0.23% | 1,250,583 |
| Mar 11, 2022 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | -0.67% | 1,486,394 |
| Mar 10, 2022 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | 0.68% | 1,396,866 |
| Mar 9, 2022 | 4.41 | 4.44 | 4.41 | 4.42 | 4.42 | 0.00% | 4,235,086 |
| Mar 8, 2022 | 4.41 | 4.42 | 4.40 | 4.42 | 4.42 | 0.00% | 3,000,512 |
| Mar 7, 2022 | 4.41 | 4.42 | 4.41 | 4.42 | 4.42 | 0.23% | 2,641,338 |
| Mar 4, 2022 | 4.40 | 4.42 | 4.39 | 4.41 | 4.41 | 0.00% | 2,297,985 |
| Mar 3, 2022 | 4.39 | 4.41 | 4.38 | 4.41 | 4.41 | 0.46% | 2,917,286 |
| Mar 2, 2022 | 4.38 | 4.40 | 4.38 | 4.39 | 4.39 | -0.23% | 1,569,073 |
| Mar 1, 2022 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | 0.23% | 2,491,507 |
| Feb 28, 2022 | 4.38 | 4.40 | 4.37 | 4.39 | 4.39 | 0.23% | 2,793,620 |