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

Rakuten Group Inc ADR (OP: RKUNY )

6.490 -0.189 (-2.84%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 6.605 6.680 6.530 6.680 4,121 +0.11(+1.67%)
Sep 25, 2024 6.605 6.760 6.470 6.570 5,611 -0.13(-1.94%)
Sep 24, 2024 6.920 6.920 6.695 6.700 79,772 -0.19(-2.79%)
Sep 23, 2024 6.902 7.050 6.733 6.892 24,064 -0.01(-0.12%)
Sep 20, 2024 6.540 6.910 6.540 6.900 128,657 -0.01(-0.14%)
Sep 19, 2024 6.790 6.910 6.790 6.910 17,771 +0.10(+1.47%)
Sep 18, 2024 6.410 6.810 6.410 6.810 25,238 +0.10(+1.57%)
Sep 17, 2024 6.480 6.970 6.480 6.705 14,162 -0.14(-2.12%)
Sep 16, 2024 7.040 7.040 6.644 6.850 10,669 -0.01(-0.15%)
Sep 13, 2024 6.805 6.860 6.750 6.860 11,403 +0.13(+1.93%)
Sep 12, 2024 6.400 6.840 6.400 6.730 28,107 +0.05(+0.75%)
Sep 11, 2024 6.648 6.830 6.600 6.680 221,642 -0.06(-0.89%)
Sep 10, 2024 6.730 6.740 6.580 6.740 9,918 -0.11(-1.61%)
Sep 09, 2024 6.755 6.850 6.580 6.850 4,408 +0.40(+6.20%)
Sep 06, 2024 6.665 6.740 6.450 6.450 32,956 -0.62(-8.77%)
Sep 05, 2024 7.210 7.210 6.950 7.070 53,758 +0.14(+2.02%)
Sep 04, 2024 6.990 7.060 6.930 6.930 41,876 -0.30(-4.15%)
Sep 03, 2024 7.110 7.270 7.110 7.230 76,398 +0.17(+2.41%)
Aug 30, 2024 7.085 7.085 6.960 7.060 12,489 +0.17(+2.47%)
Aug 29, 2024 6.955 7.190 6.886 6.890 72,242 -0.14(-1.99%)
Aug 28, 2024 6.900 7.180 6.900 7.030 43,219 +0.49(+7.49%)
Aug 27, 2024 6.540 6.585 6.540 6.540 17,049 +0.01(+0.15%)
Aug 26, 2024 6.750 6.750 6.490 6.530 28,158 -0.17(-2.54%)
Aug 23, 2024 6.700 6.700 6.583 6.700 3,548 +0.12(+1.82%)
Aug 22, 2024 6.710 6.710 6.430 6.580 38,155 +0.00(+0.00%)
Aug 21, 2024 6.750 6.750 6.380 6.580 48,786 +0.42(+6.82%)
Aug 20, 2024 6.170 6.200 6.141 6.160 12,652 +0.17(+2.79%)
Aug 19, 2024 6.000 6.040 5.970 5.993 17,014 +0.04(+0.72%)
Aug 16, 2024 5.970 6.000 5.933 5.950 24,297 -0.03(-0.50%)
Aug 15, 2024 5.830 5.990 5.820 5.980 155,768 +0.14(+2.41%)
Aug 14, 2024 5.800 5.860 5.763 5.839 13,171 +0.04(+0.67%)
Aug 13, 2024 5.700 5.800 5.700 5.800 31,029 +0.68(+13.28%)
Aug 12, 2024 5.070 5.240 5.070 5.120 13,895 -0.16(-3.03%)
Aug 09, 2024 5.230 5.330 5.100 5.280 24,815 +0.02(+0.38%)
Aug 08, 2024 5.146 5.290 5.099 5.260 29,047 +0.11(+2.14%)
Aug 07, 2024 5.250 5.330 5.140 5.150 40,738 +0.21(+4.25%)
Aug 06, 2024 4.840 4.950 4.840 4.940 46,920 +0.14(+2.92%)
Aug 05, 2024 4.650 4.990 4.650 4.800 38,324 -0.34(-6.64%)
Aug 02, 2024 5.090 5.200 5.090 5.141 12,290 -0.33(-6.03%)
Aug 01, 2024 5.510 5.560 5.471 5.471 6,703 -0.29(-5.01%)
Jul 31, 2024 6.000 6.000 5.560 5.760 25,124 +0.09(+1.59%)
Jul 30, 2024 5.725 5.750 5.670 5.670 17,028 -0.13(-2.24%)
Jul 29, 2024 5.700 5.800 5.700 5.800 21,839 +0.44(+8.21%)
Jul 26, 2024 5.395 5.490 5.300 5.360 8,056 -0.06(-1.11%)
Jul 25, 2024 5.310 5.445 5.310 5.420 10,536 -0.13(-2.34%)
Jul 24, 2024 5.530 5.610 5.530 5.550 6,018 -0.15(-2.63%)
Jul 23, 2024 5.650 5.700 5.600 5.700 10,464 +0.17(+2.98%)
Jul 22, 2024 5.370 5.560 5.370 5.535 8,719 +0.08(+1.56%)
Jul 19, 2024 5.435 5.450 5.400 5.450 3,019 -0.06(-1.09%)
Jul 18, 2024 5.545 5.550 5.470 5.510 13,394 -0.10(-1.69%)
Jul 17, 2024 5.570 5.640 5.570 5.605 3,689 -0.11(-1.92%)
Jul 16, 2024 5.615 5.730 5.615 5.715 9,004 -0.04(-0.61%)
Jul 15, 2024 5.800 5.800 5.710 5.750 2,722 -0.01(-0.10%)
Jul 12, 2024 5.724 5.770 5.686 5.756 6,453 +0.11(+1.87%)
Jul 11, 2024 5.625 5.780 5.620 5.650 26,312 -0.03(-0.53%)
Jul 10, 2024 5.660 5.680 5.570 5.680 37,028 +0.17(+3.09%)
Jul 09, 2024 5.650 5.650 5.460 5.510 13,465 +0.14(+2.61%)
Jul 08, 2024 5.650 5.650 5.360 5.370 4,818 -0.23(-4.11%)
Jul 05, 2024 5.400 5.600 5.400 5.600 9,430 +0.27(+5.07%)
Jul 03, 2024 5.293 5.350 5.280 5.330 9,934 -0.02(-0.37%)
Jul 02, 2024 5.360 5.360 5.280 5.350 15,934 +0.04(+0.75%)
Jul 01, 2024 5.232 5.310 5.195 5.310 9,997 +0.17(+3.31%)
Jun 28, 2024 5.360 5.360 5.120 5.140 5,372 -0.16(-3.05%)
Jun 27, 2024 5.220 5.325 5.220 5.302 5,665 +0.13(+2.55%)
Jun 26, 2024 5.170 5.230 5.120 5.170 8,975 -0.08(-1.52%)
Jun 25, 2024 5.212 5.340 5.170 5.250 18,832 +0.12(+2.44%)
Jun 24, 2024 5.137 5.150 5.110 5.125 10,235 +0.08(+1.53%)
Jun 21, 2024 5.045 5.220 5.020 5.048 9,781 -0.17(-3.30%)
Jun 20, 2024 5.290 5.290 5.010 5.220 8,845 -0.02(-0.38%)
Jun 18, 2024 5.130 5.240 5.130 5.240 29,554 +0.24(+4.80%)
Jun 17, 2024 4.911 5.010 4.910 5.000 15,323 -0.13(-2.53%)
Jun 14, 2024 4.980 5.130 4.980 5.130 5,560 +0.06(+1.18%)
Jun 13, 2024 5.058 5.080 5.050 5.070 17,551 -0.09(-1.74%)
Jun 12, 2024 5.068 5.220 5.068 5.160 8,259 -0.02(-0.39%)
Jun 11, 2024 5.300 5.300 5.140 5.180 35,345 -0.14(-2.70%)
Jun 10, 2024 5.140 5.330 5.140 5.324 8,585 -0.06(-1.04%)
Jun 07, 2024 5.370 5.380 5.312 5.380 3,746 +0.05(+0.94%)
Jun 06, 2024 5.300 5.330 5.150 5.330 4,164 +0.06(+1.05%)
Jun 05, 2024 5.215 5.320 5.170 5.274 4,423 -0.10(-1.78%)
Jun 04, 2024 5.350 5.490 5.350 5.370 36,085 +0.03(+0.56%)
Jun 03, 2024 5.200 5.350 5.200 5.340 19,456 +0.18(+3.59%)
May 31, 2024 5.168 5.310 5.130 5.155 54,645 +0.10(+1.88%)
May 30, 2024 5.290 5.290 4.920 5.060 36,827 +0.04(+0.80%)
May 29, 2024 5.080 5.080 5.020 5.020 54,146 -0.02(-0.40%)
May 28, 2024 4.985 5.050 4.900 5.040 41,011 +0.09(+1.82%)
May 24, 2024 4.800 4.950 4.800 4.950 6,635 +0.06(+1.32%)
May 23, 2024 4.890 4.910 4.840 4.886 15,103 -0.03(-0.70%)
May 22, 2024 5.110 5.110 4.790 4.920 10,143 -0.10(-1.99%)
May 21, 2024 4.965 5.030 4.880 5.020 9,227 -0.18(-3.42%)
May 20, 2024 5.150 5.200 5.115 5.198 52,502 +0.12(+2.32%)
May 17, 2024 5.000 5.080 5.000 5.080 17,613 +0.11(+2.21%)
May 16, 2024 5.300 5.300 4.910 4.970 10,942 -0.10(-1.97%)
May 15, 2024 5.100 5.100 4.970 5.070 8,064 -0.14(-2.72%)
May 14, 2024 5.150 5.390 5.120 5.212 18,737 +0.13(+2.50%)
May 13, 2024 5.360 5.360 5.050 5.085 14,284 -0.08(-1.64%)
May 10, 2024 5.150 5.170 5.110 5.170 5,208 +0.07(+1.37%)
May 09, 2024 5.050 5.100 5.030 5.100 15,857 +0.02(+0.39%)
May 08, 2024 5.110 5.110 5.040 5.080 207,608 -0.04(-0.78%)
May 07, 2024 5.350 5.350 5.090 5.120 45,048 +0.16(+3.23%)
May 06, 2024 4.955 4.960 4.930 4.960 29,220 +0.02(+0.40%)
May 03, 2024 4.930 4.940 4.900 4.940 12,626 +0.03(+0.61%)
May 02, 2024 4.790 4.910 4.700 4.910 5,698 +0.16(+3.37%)
May 01, 2024 4.755 4.860 4.724 4.750 8,067 +0.01(+0.21%)
Apr 30, 2024 4.790 4.820 4.740 4.740 16,141 +0.01(+0.21%)
Apr 29, 2024 4.800 4.800 4.730 4.730 18,939 +0.00(+0.00%)
Apr 26, 2024 4.694 4.730 4.660 4.730 10,207 -0.03(-0.63%)
Apr 25, 2024 4.900 4.900 4.710 4.760 175,529 -0.15(-3.05%)
Apr 24, 2024 4.950 4.980 4.910 4.910 13,741 -0.03(-0.61%)
Apr 23, 2024 4.960 4.960 4.900 4.940 25,113 -0.01(-0.20%)
Apr 22, 2024 4.820 4.980 4.820 4.950 13,453 +0.13(+2.70%)
Apr 19, 2024 4.772 4.950 4.772 4.820 23,361 -0.25(-4.93%)
Apr 18, 2024 5.110 5.160 5.060 5.070 26,337 -0.17(-3.15%)
Apr 17, 2024 5.270 5.270 5.200 5.235 41,653 -0.02(-0.48%)
Apr 16, 2024 5.400 5.400 5.220 5.260 23,129 -0.31(-5.57%)
Apr 15, 2024 5.620 5.620 5.500 5.570 10,166 -0.12(-2.19%)
Apr 12, 2024 5.800 5.817 5.620 5.695 69,911 -0.04(-0.78%)
Apr 11, 2024 5.520 5.760 5.520 5.740 20,929 -0.02(-0.35%)
Apr 10, 2024 5.760 5.870 5.730 5.760 35,912 -0.19(-3.19%)
Apr 09, 2024 6.000 6.000 5.870 5.950 24,776 +0.11(+1.88%)
Apr 08, 2024 5.850 5.850 5.750 5.840 17,370 +0.14(+2.46%)
Apr 05, 2024 5.735 5.760 5.700 5.700 8,006 +0.07(+1.15%)
Apr 04, 2024 5.690 5.692 5.635 5.635 4,405 -0.08(-1.31%)
Apr 03, 2024 5.630 5.760 5.630 5.710 6,376 +0.16(+2.88%)
Apr 02, 2024 5.700 5.700 5.527 5.550 13,844 -0.25(-4.31%)
Apr 01, 2024 5.610 5.840 5.610 5.800 10,477 +0.14(+2.47%)
Mar 28, 2024 5.700 5.700 5.660 5.660 17,480 -0.04(-0.70%)
Mar 27, 2024 5.720 5.750 5.700 5.700 28,846 -0.09(-1.55%)
Mar 26, 2024 5.800 5.840 5.790 5.790 45,744 -0.03(-0.52%)
Mar 25, 2024 5.750 5.850 5.750 5.820 15,548 +0.10(+1.77%)
Mar 22, 2024 5.930 5.930 5.719 5.719 9,345 -0.10(-1.65%)
Mar 21, 2024 5.700 5.896 5.700 5.815 9,112 +0.10(+1.69%)
Mar 20, 2024 5.685 5.750 5.650 5.718 14,415 +0.07(+1.21%)
Mar 19, 2024 5.635 5.770 5.630 5.650 12,021 +0.10(+1.80%)
Mar 18, 2024 5.400 5.707 5.400 5.550 5,882 +0.29(+5.51%)
Mar 15, 2024 5.300 5.310 5.230 5.260 14,439 -0.14(-2.52%)
Mar 14, 2024 5.400 5.410 5.370 5.396 13,247 -0.20(-3.64%)
Mar 13, 2024 5.300 5.600 5.300 5.600 6,501 +0.01(+0.27%)
Mar 12, 2024 5.700 5.760 5.340 5.585 21,696 -0.04(-0.62%)
Mar 11, 2024 5.588 5.620 5.550 5.620 10,799 +0.02(+0.36%)
Mar 08, 2024 5.605 5.632 5.570 5.600 29,139 -0.14(-2.44%)
Mar 07, 2024 5.655 5.750 5.460 5.740 11,201 +0.19(+3.42%)
Mar 06, 2024 5.580 5.600 5.535 5.550 14,967 +0.03(+0.54%)
Mar 05, 2024 5.520 5.550 5.500 5.520 20,864 -0.13(-2.30%)
Mar 04, 2024 5.740 5.740 5.550 5.650 12,052 +0.09(+1.62%)
Mar 01, 2024 5.545 5.610 5.520 5.560 40,025 +0.02(+0.36%)
Feb 29, 2024 5.510 5.550 5.450 5.540 25,694 +0.28(+5.22%)
Feb 28, 2024 5.430 5.430 5.250 5.265 7,850 -0.02(-0.28%)
Feb 27, 2024 5.060 5.280 5.060 5.280 13,101 -0.04(-0.75%)
Feb 26, 2024 5.210 5.320 5.210 5.320 15,388 +0.17(+3.30%)
Feb 23, 2024 5.360 5.360 5.100 5.150 15,661 -0.01(-0.19%)
Feb 22, 2024 5.180 5.180 5.100 5.160 171,571 +0.03(+0.58%)
Feb 21, 2024 4.910 5.170 4.910 5.130 37,056 -0.02(-0.39%)
Feb 20, 2024 4.980 5.150 4.950 5.150 65,543 -0.06(-1.15%)
Feb 16, 2024 5.160 5.250 5.160 5.210 30,695 +0.27(+5.38%)
Feb 15, 2024 4.700 4.970 4.700 4.944 44,038 +0.62(+14.34%)
Feb 14, 2024 4.350 4.390 4.300 4.324 8,989 +0.06(+1.38%)
Feb 13, 2024 4.230 4.310 4.220 4.265 19,617 +0.03(+0.83%)
Feb 12, 2024 4.340 4.340 4.200 4.230 7,269 +0.02(+0.48%)
Feb 09, 2024 4.178 4.210 4.130 4.210 17,225 +0.01(+0.24%)
Feb 08, 2024 4.170 4.220 4.170 4.200 15,323 -0.13(-3.11%)
Feb 07, 2024 4.260 4.370 4.260 4.335 11,659 -0.08(-1.70%)
Feb 06, 2024 4.355 4.410 4.320 4.410 22,649 +0.02(+0.46%)
Feb 05, 2024 4.376 4.390 4.340 4.390 33,262 +0.07(+1.62%)
Feb 02, 2024 4.285 4.320 4.240 4.320 22,411 -0.01(-0.23%)
Feb 01, 2024 4.300 4.330 4.270 4.330 22,623 -0.10(-2.37%)
Jan 31, 2024 4.440 4.480 4.420 4.435 19,836 +0.01(+0.34%)
Jan 30, 2024 4.460 4.460 4.400 4.420 14,704 -0.06(-1.34%)
Jan 29, 2024 4.435 4.480 4.435 4.480 4,770 -0.20(-4.36%)
Jan 26, 2024 4.610 4.700 4.610 4.684 99,411 +0.20(+4.55%)
Jan 25, 2024 4.380 4.500 4.380 4.480 22,407 +0.00(+0.00%)
Jan 24, 2024 4.460 4.530 4.460 4.480 29,528 +0.07(+1.59%)
Jan 23, 2024 4.420 4.430 4.410 4.410 44,537 -0.05(-1.12%)
Jan 22, 2024 4.420 4.480 4.420 4.460 19,753 +0.04(+0.90%)
Jan 19, 2024 4.385 4.430 4.350 4.420 15,318 -0.03(-0.67%)
Jan 18, 2024 4.430 4.480 4.400 4.450 39,065 +0.06(+1.37%)
Jan 17, 2024 4.410 4.410 4.350 4.390 29,160 -0.05(-1.13%)
Jan 16, 2024 4.470 4.470 4.380 4.440 31,352 -0.09(-1.92%)
Jan 12, 2024 4.470 4.580 4.470 4.527 97,789 +0.09(+1.96%)
Jan 11, 2024 4.431 4.590 4.400 4.440 38,842 -0.05(-1.11%)
Jan 10, 2024 4.450 4.490 4.410 4.490 67,333 -0.21(-4.51%)
Jan 09, 2024 4.580 4.710 4.500 4.702 15,047 +0.15(+3.34%)
Jan 08, 2024 4.350 4.550 4.350 4.550 18,092 +0.02(+0.55%)
Jan 05, 2024 4.330 4.530 4.330 4.525 31,796 +0.14(+3.08%)
Jan 04, 2024 4.360 4.390 4.350 4.390 27,847 +0.04(+0.84%)
Jan 03, 2024 4.280 4.360 4.280 4.354 13,520 -0.04(-0.83%)
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.