Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rakuten Group Inc ADR (OP: RKUNY )

5.155 +0.095 (+1.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.750 7.820 7.740 7.790 27,600 +0.00(+0.00%)
Jan 30, 2020 7.750 7.878 7.750 7.790 34,089 -0.14(-1.77%)
Jan 29, 2020 7.830 8.000 7.830 7.930 74,961 +0.14(+1.80%)
Jan 28, 2020 7.850 8.030 7.650 7.790 117,232 -0.20(-2.50%)
Jan 27, 2020 8.000 8.080 7.880 7.990 224,030 -0.08(-0.99%)
Jan 24, 2020 8.025 8.140 8.025 8.070 28,000 -0.06(-0.74%)
Jan 23, 2020 8.130 8.260 8.050 8.130 53,786 -0.24(-2.87%)
Jan 22, 2020 8.370 8.370 8.350 8.370 23,447 +0.00(+0.00%)
Jan 21, 2020 8.580 8.580 8.250 8.370 13,579 -0.09(-1.06%)
Jan 17, 2020 8.330 8.500 8.330 8.460 13,400 +0.00(+0.00%)
Jan 16, 2020 8.330 8.690 8.330 8.460 71,325 +0.15(+1.81%)
Jan 15, 2020 8.490 8.490 8.300 8.310 43,453 -0.01(-0.18%)
Jan 14, 2020 8.610 8.610 8.300 8.325 47,671 -0.07(-0.77%)
Jan 13, 2020 8.400 8.420 8.370 8.390 29,044 -0.04(-0.47%)
Jan 10, 2020 8.442 8.460 8.410 8.430 65,300 -0.08(-0.88%)
Jan 09, 2020 8.650 8.650 8.460 8.505 28,390 -0.02(-0.23%)
Jan 08, 2020 8.540 8.540 8.480 8.525 17,351 -0.01(-0.18%)
Jan 07, 2020 8.750 8.750 8.510 8.540 22,664 +0.03(+0.35%)
Jan 06, 2020 8.580 8.580 8.500 8.510 111,266 -0.07(-0.82%)
Jan 03, 2020 8.690 8.690 8.500 8.580 21,900 -0.01(-0.06%)
Jan 02, 2020 8.625 8.940 8.550 8.585 16,595 +0.08(+0.94%)
Dec 31, 2019 8.440 8.520 8.440 8.505 43,700 -0.01(-0.12%)
Dec 30, 2019 8.570 8.640 8.375 8.515 39,270 -0.08(-0.99%)
Dec 27, 2019 8.820 8.820 8.590 8.600 45,500 -0.06(-0.69%)
Dec 26, 2019 8.950 8.950 8.600 8.660 102,635 -0.29(-3.24%)
Dec 24, 2019 8.940 8.990 8.860 8.950 57,500 +0.02(+0.22%)
Dec 23, 2019 9.000 9.000 8.750 8.930 53,030 +0.18(+2.06%)
Dec 20, 2019 8.960 8.960 8.730 8.750 30,500 +0.20(+2.28%)
Dec 19, 2019 8.660 8.660 8.550 8.555 15,944 +0.05(+0.65%)
Dec 18, 2019 8.293 8.510 8.293 8.500 30,198 -0.11(-1.28%)
Dec 17, 2019 8.500 8.610 8.500 8.610 19,523 +0.07(+0.82%)
Dec 16, 2019 8.515 8.600 8.515 8.540 25,040 +0.05(+0.59%)
Dec 13, 2019 8.630 8.630 8.416 8.490 21,000 -0.09(-1.05%)
Dec 12, 2019 8.750 8.750 8.410 8.580 26,718 +0.10(+1.18%)
Dec 11, 2019 8.530 8.530 8.470 8.480 74,287 +0.08(+0.95%)
Dec 10, 2019 8.600 8.600 8.290 8.400 34,253 -0.03(-0.30%)
Dec 09, 2019 8.460 8.500 8.400 8.425 36,321 -0.04(-0.41%)
Dec 06, 2019 8.425 8.500 8.400 8.460 17,800 +0.06(+0.71%)
Dec 05, 2019 8.500 8.500 8.240 8.400 24,430 -0.26(-3.00%)
Dec 04, 2019 8.575 8.680 8.575 8.660 33,803 +0.06(+0.70%)
Dec 03, 2019 8.910 8.910 8.500 8.600 56,250 +0.11(+1.30%)
Dec 02, 2019 8.410 8.600 8.410 8.490 64,186 -0.11(-1.22%)
Nov 29, 2019 8.530 8.660 8.500 8.595 17,400 +0.07(+0.76%)
Nov 27, 2019 8.700 8.700 8.530 8.530 51,700 -0.06(-0.70%)
Nov 26, 2019 8.700 8.700 8.570 8.590 30,450 -0.05(-0.58%)
Nov 25, 2019 8.840 8.840 8.600 8.640 37,897 -0.05(-0.63%)
Nov 22, 2019 8.613 8.880 8.613 8.695 34,200 -0.20(-2.19%)
Nov 21, 2019 8.900 8.910 8.840 8.890 19,437 -0.03(-0.29%)
Nov 20, 2019 8.980 9.090 8.870 8.916 54,950 +0.16(+1.78%)
Nov 19, 2019 8.750 8.900 8.750 8.760 17,943 +0.02(+0.23%)
Nov 18, 2019 8.605 8.750 8.605 8.740 35,595 +0.14(+1.63%)
Nov 15, 2019 8.500 8.620 8.500 8.600 13,000 +0.00(+0.05%)
Nov 14, 2019 8.760 8.760 8.560 8.596 38,621 -0.39(-4.38%)
Nov 13, 2019 8.990 9.130 8.990 8.990 53,301 +0.00(+0.00%)
Nov 12, 2019 9.110 9.110 8.900 8.990 54,574 -0.21(-2.28%)
Nov 11, 2019 9.050 9.230 9.050 9.200 19,133 -0.15(-1.55%)
Nov 08, 2019 9.510 9.510 9.240 9.345 28,500 -0.43(-4.40%)
Nov 07, 2019 9.760 9.870 9.660 9.775 51,949 +0.25(+2.57%)
Nov 06, 2019 9.450 9.570 9.450 9.530 34,644 +0.33(+3.59%)
Nov 05, 2019 9.250 9.250 9.050 9.200 54,664 -0.39(-4.07%)
Nov 04, 2019 9.740 9.740 9.560 9.590 21,778 +0.05(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.