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

Rakuten Group Inc ADR (OP: RKUNY )

5.380 +0.050 (+0.94%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 11.40 11.40 10.90 11.20 76,088 -0.25(-2.18%)
Nov 27, 2020 11.27 11.45 11.10 11.45 19,300 +0.61(+5.63%)
Nov 25, 2020 11.13 11.13 10.72 10.84 33,800 -0.39(-3.47%)
Nov 24, 2020 11.25 11.27 11.01 11.23 32,838 +0.26(+2.37%)
Nov 23, 2020 10.82 11.06 10.74 10.97 28,224 +0.03(+0.27%)
Nov 20, 2020 10.60 10.99 10.60 10.94 18,000 +0.41(+3.89%)
Nov 19, 2020 10.55 10.56 10.50 10.53 9,582 -0.01(-0.05%)
Nov 18, 2020 10.97 10.97 10.53 10.54 21,239 -0.21(-2.00%)
Nov 17, 2020 10.82 10.85 10.61 10.75 22,906 +0.06(+0.56%)
Nov 16, 2020 11.02 11.02 10.60 10.69 31,402 +0.16(+1.52%)
Nov 13, 2020 10.87 10.87 10.46 10.53 18,500 +0.18(+1.74%)
Nov 12, 2020 10.54 10.59 10.35 10.35 20,222 -0.25(-2.36%)
Nov 11, 2020 10.60 10.75 10.53 10.60 19,764 +0.10(+0.95%)
Nov 10, 2020 10.59 10.60 10.39 10.50 44,511 -0.15(-1.41%)
Nov 09, 2020 10.60 11.47 10.60 10.65 80,525 +0.17(+1.62%)
Nov 06, 2020 10.17 10.59 10.09 10.48 24,800 +0.27(+2.64%)
Nov 05, 2020 10.21 10.27 10.19 10.21 9,766 +0.25(+2.51%)
Nov 04, 2020 10.23 10.29 9.874 9.960 145,272 -0.23(-2.26%)
Nov 03, 2020 10.00 10.19 9.850 10.19 300,055 +0.38(+3.87%)
Nov 02, 2020 9.900 9.905 9.700 9.810 54,907 +0.10(+1.03%)
Oct 30, 2020 9.850 9.850 9.670 9.710 19,200 -0.33(-3.29%)
Oct 29, 2020 10.09 10.39 9.950 10.04 76,947 +0.01(+0.10%)
Oct 28, 2020 9.720 10.47 9.720 10.03 16,879 +0.00(+0.00%)
Oct 27, 2020 9.950 10.15 9.950 10.03 29,072 +0.02(+0.20%)
Oct 26, 2020 10.01 10.04 9.960 10.01 14,889 -0.26(-2.53%)
Oct 23, 2020 10.31 10.36 10.27 10.27 32,100 -0.07(-0.68%)
Oct 22, 2020 10.50 10.55 10.29 10.34 28,145 -0.20(-1.90%)
Oct 21, 2020 10.68 10.71 10.50 10.54 12,323 -0.12(-1.13%)
Oct 20, 2020 10.68 10.71 10.63 10.66 15,367 -0.06(-0.56%)
Oct 19, 2020 10.80 10.84 10.71 10.72 10,677 -0.07(-0.65%)
Oct 16, 2020 11.11 11.11 10.66 10.79 52,800 -0.24(-2.18%)
Oct 15, 2020 10.97 11.05 10.80 11.03 31,471 -0.20(-1.78%)
Oct 14, 2020 11.25 11.44 11.23 11.23 79,716 -0.47(-4.02%)
Oct 13, 2020 11.85 11.85 11.65 11.70 28,725 +0.02(+0.17%)
Oct 12, 2020 11.79 11.79 11.54 11.68 29,219 +0.11(+0.95%)
Oct 09, 2020 11.92 11.92 11.42 11.57 20,900 +0.21(+1.85%)
Oct 08, 2020 11.08 11.47 11.08 11.36 38,335 +0.15(+1.34%)
Oct 07, 2020 10.86 11.40 10.86 11.21 30,680 -0.05(-0.44%)
Oct 06, 2020 10.97 11.45 10.97 11.26 92,037 -0.03(-0.27%)
Oct 05, 2020 11.40 11.40 11.23 11.29 51,454 +0.05(+0.41%)
Oct 02, 2020 10.92 11.25 10.92 11.24 75,800 +0.32(+2.96%)
Oct 01, 2020 10.66 10.93 10.66 10.92 41,780 +0.10(+0.92%)
Sep 30, 2020 10.56 10.84 10.37 10.82 30,007 +0.22(+2.08%)
Sep 29, 2020 10.79 10.79 10.60 10.60 38,055 -0.48(-4.33%)
Sep 28, 2020 10.91 11.09 10.87 11.08 107,483 +0.07(+0.64%)
Sep 25, 2020 11.29 11.29 10.98 11.01 76,900 -0.23(-2.05%)
Sep 24, 2020 11.67 11.67 11.17 11.24 19,990 -0.21(-1.83%)
Sep 23, 2020 11.19 12.00 11.19 11.45 75,233 +0.36(+3.25%)
Sep 22, 2020 10.63 11.43 10.63 11.09 11,928 +0.09(+0.82%)
Sep 21, 2020 10.95 11.02 10.70 11.00 17,992 -0.15(-1.36%)
Sep 18, 2020 11.68 11.73 11.13 11.15 22,900 -0.26(-2.25%)
Sep 17, 2020 11.30 11.54 11.30 11.41 66,648 +0.21(+1.85%)
Sep 16, 2020 11.19 11.29 11.18 11.20 24,568 +0.09(+0.81%)
Sep 15, 2020 11.23 11.23 11.04 11.11 32,266 +0.05(+0.45%)
Sep 14, 2020 11.26 11.26 11.00 11.06 55,905 +0.39(+3.66%)
Sep 11, 2020 10.71 10.80 10.61 10.67 34,200 +0.49(+4.79%)
Sep 10, 2020 10.22 10.30 10.02 10.18 90,489 +0.51(+5.31%)
Sep 09, 2020 9.610 9.740 9.600 9.669 78,687 +0.29(+3.08%)
Sep 08, 2020 9.381 9.500 9.370 9.380 114,711 +0.24(+2.63%)
Sep 04, 2020 8.990 9.140 8.970 9.140 24,900 +0.16(+1.78%)
Sep 03, 2020 9.050 9.180 8.950 8.980 54,785 +0.01(+0.11%)
Sep 02, 2020 8.820 9.000 8.820 8.970 45,656 +0.15(+1.70%)
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.