The National Bank of Ras Al-Khaimah (P.S.C.) (ADX:RAKBANK)
United Arab Emirates
· Delayed Price · Currency is AED 7.70
+0.03 (0.39%)
At close: Dec 5, 2025
ADX:RAKBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 7.81 | 7.68 | 7.70 | 7.70 | 0.39% | 7,763 |
| Dec 4, 2025 | 7.80 | 7.89 | 7.66 | 7.67 | 7.67 | 0.13% | 58,644 |
| Dec 3, 2025 | 7.66 | 7.66 | 7.63 | 7.66 | 7.66 | 0.13% | 107,564 |
| Nov 28, 2025 | 7.64 | 7.82 | 7.60 | 7.65 | 7.65 | 1.06% | 73,761 |
| Nov 27, 2025 | 7.57 | 7.60 | 7.51 | 7.57 | 7.57 | - | 472,637 |
| Nov 26, 2025 | 7.60 | 7.70 | 7.57 | 7.57 | 7.57 | -0.39% | 775,188 |
| Nov 25, 2025 | 7.65 | 7.80 | 7.59 | 7.60 | 7.60 | -0.52% | 2,289,856 |
| Nov 24, 2025 | 7.81 | 7.81 | 7.60 | 7.64 | 7.64 | -2.18% | 202,272 |
| Nov 21, 2025 | 7.74 | 7.82 | 7.74 | 7.81 | 7.81 | 0.13% | 5,632 |
| Nov 20, 2025 | 7.78 | 7.80 | 7.70 | 7.80 | 7.80 | 0.78% | 5,183 |
| Nov 19, 2025 | 7.77 | 7.77 | 7.74 | 7.74 | 7.74 | -0.39% | 5,843 |
| Nov 18, 2025 | 7.80 | 7.80 | 7.77 | 7.77 | 7.77 | -0.64% | 59,556 |
| Nov 17, 2025 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | 0.39% | 938 |
| Nov 14, 2025 | 7.77 | 7.79 | 7.70 | 7.79 | 7.79 | 0.26% | 9,075 |
| Nov 13, 2025 | 7.78 | 7.78 | 7.77 | 7.77 | 7.77 | -0.13% | 26,431 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.67 | 7.78 | 7.78 | -0.13% | 10,950 |
| Nov 11, 2025 | 7.80 | 7.80 | 7.67 | 7.79 | 7.79 | -0.13% | 5,244 |
| Nov 10, 2025 | 7.85 | 7.85 | 7.65 | 7.80 | 7.80 | - | 15,433 |
| Nov 7, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.51% | 1,771 |
| Nov 6, 2025 | 7.85 | 7.85 | 7.84 | 7.84 | 7.84 | 0.51% | 721 |
| Nov 5, 2025 | 7.65 | 7.85 | 7.65 | 7.80 | 7.80 | 0.65% | 1,584 |
| Nov 4, 2025 | 7.90 | 7.90 | 7.74 | 7.75 | 7.75 | - | 487 |
| Nov 3, 2025 | 7.75 | 7.90 | 7.65 | 7.75 | 7.75 | - | 1,562 |
| Oct 31, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.15% | 8,279 |
| Oct 30, 2025 | 7.83 | 7.85 | 7.83 | 7.84 | 7.84 | 0.13% | 8,227 |
| Oct 29, 2025 | 7.80 | 7.83 | 7.74 | 7.83 | 7.83 | 0.38% | 18,755 |
| Oct 28, 2025 | 7.80 | 7.82 | 7.70 | 7.80 | 7.80 | - | 15,635 |
| Oct 27, 2025 | 7.68 | 7.84 | 7.66 | 7.80 | 7.80 | 1.56% | 43,840 |
| Oct 24, 2025 | 7.84 | 7.84 | 7.65 | 7.68 | 7.68 | -2.04% | 7,590 |
| Oct 23, 2025 | 7.85 | 7.85 | 7.80 | 7.84 | 7.84 | 0.51% | 4,148 |
| Oct 22, 2025 | 7.78 | 7.85 | 7.78 | 7.80 | 7.80 | 0.26% | 2,159 |
| Oct 21, 2025 | 7.70 | 7.78 | 7.65 | 7.78 | 7.78 | 1.57% | 12,821 |
| Oct 20, 2025 | 7.75 | 7.83 | 7.65 | 7.66 | 7.66 | -1.16% | 591,385 |
| Oct 17, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | - | 1,894 |
| Oct 16, 2025 | 7.87 | 7.87 | 7.75 | 7.75 | 7.75 | -1.40% | 16,628 |
| Oct 15, 2025 | 7.65 | 7.86 | 7.65 | 7.86 | 7.86 | 2.75% | 12,226 |
| Oct 14, 2025 | 7.65 | 7.84 | 7.65 | 7.65 | 7.65 | - | 75,041 |
| Oct 13, 2025 | 7.80 | 7.85 | 7.60 | 7.65 | 7.65 | -2.55% | 119,108 |
| Oct 10, 2025 | 7.89 | 7.89 | 7.65 | 7.85 | 7.85 | 2.61% | 2,515 |
| Oct 9, 2025 | 7.78 | 7.89 | 7.60 | 7.65 | 7.65 | -1.67% | 83,602 |
| Oct 8, 2025 | 7.79 | 7.80 | 7.60 | 7.78 | 7.78 | 1.04% | 5,115 |
| Oct 7, 2025 | 7.80 | 7.82 | 7.70 | 7.70 | 7.70 | -2.41% | 39,719 |
| Oct 6, 2025 | 7.92 | 7.92 | 7.55 | 7.89 | 7.89 | -0.38% | 6,090 |
| Oct 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - | 1,079 |
| Oct 2, 2025 | 7.58 | 7.92 | 7.58 | 7.92 | 7.92 | 4.90% | 2,432 |
| Oct 1, 2025 | 7.70 | 7.93 | 7.55 | 7.55 | 7.55 | -1.95% | 97,574 |
| Sep 30, 2025 | 7.77 | 7.92 | 7.70 | 7.70 | 7.70 | -0.77% | 351,278 |
| Sep 29, 2025 | 7.85 | 7.92 | 7.75 | 7.76 | 7.76 | -1.15% | 88,318 |
| Sep 26, 2025 | 7.76 | 7.85 | 7.76 | 7.85 | 7.85 | 1.16% | 3,688 |
| Sep 25, 2025 | 7.76 | 7.92 | 7.75 | 7.76 | 7.76 | - | 771,330 |