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

Rakuten Group Inc ADR (OP: RKUNY )

5.080 +0.110 (+2.21%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 31, 2022 5.585 5.630 5.520 5.586 229,261 -0.05(-0.96%)
May 27, 2022 5.600 5.730 5.580 5.640 32,740 +0.00(+0.00%)
May 26, 2022 5.600 5.660 5.600 5.640 63,174 +0.06(+1.08%)
May 25, 2022 5.690 5.690 5.525 5.580 138,342 -0.17(-2.96%)
May 24, 2022 5.820 5.820 5.750 5.750 139,265 -0.16(-2.71%)
May 23, 2022 5.900 5.940 5.890 5.910 45,566 -0.03(-0.51%)
May 20, 2022 5.955 6.000 5.860 5.940 54,493 -0.06(-1.00%)
May 19, 2022 6.015 6.060 6.000 6.000 137,428 -0.06(-0.99%)
May 18, 2022 6.070 6.133 6.050 6.060 37,694 -0.16(-2.57%)
May 17, 2022 6.160 6.250 6.160 6.220 181,840 +0.09(+1.49%)
May 16, 2022 6.190 6.190 6.120 6.128 53,770 -0.37(-5.72%)
May 13, 2022 6.405 6.500 6.370 6.500 41,083 +0.45(+7.44%)
May 12, 2022 6.120 6.120 6.050 6.050 47,896 -0.19(-3.04%)
May 11, 2022 6.300 6.340 6.210 6.240 209,661 -0.24(-3.70%)
May 10, 2022 6.500 6.510 6.410 6.480 290,468 -0.03(-0.46%)
May 09, 2022 6.340 6.680 6.340 6.510 158,933 -0.08(-1.21%)
May 06, 2022 6.630 6.790 6.590 6.590 56,721 -0.37(-5.32%)
May 05, 2022 6.930 7.025 6.930 6.960 136,380 -0.20(-2.79%)
May 04, 2022 6.975 7.160 6.960 7.160 113,816 +0.08(+1.20%)
May 03, 2022 7.085 7.129 7.040 7.075 115,741 +0.03(+0.35%)
May 02, 2022 7.078 7.160 7.000 7.050 88,518 +0.00(+0.00%)
Apr 29, 2022 7.136 7.155 7.050 7.050 21,437 -0.07(-0.98%)
Apr 28, 2022 7.130 7.210 7.020 7.120 77,862 -0.09(-1.25%)
Apr 27, 2022 7.285 7.292 7.200 7.210 74,190 -0.05(-0.69%)
Apr 26, 2022 7.289 7.370 7.210 7.260 99,261 +0.04(+0.55%)
Apr 25, 2022 7.250 7.280 7.210 7.220 35,067 +0.01(+0.14%)
Apr 22, 2022 7.260 7.358 7.160 7.210 17,028 -0.16(-2.17%)
Apr 21, 2022 7.452 7.500 7.350 7.370 24,155 -0.12(-1.54%)
Apr 20, 2022 7.420 7.520 7.420 7.485 40,702 +0.08(+1.15%)
Apr 19, 2022 7.260 7.400 7.260 7.400 90,322 +0.01(+0.14%)
Apr 18, 2022 7.378 7.430 7.340 7.390 25,237 +0.05(+0.68%)
Apr 14, 2022 7.320 7.430 7.320 7.340 34,045 -0.05(-0.68%)
Apr 13, 2022 7.375 7.460 7.375 7.390 33,265 +0.01(+0.14%)
Apr 12, 2022 7.400 7.485 7.320 7.380 73,717 -0.11(-1.47%)
Apr 11, 2022 7.590 7.590 7.460 7.490 26,367 -0.13(-1.71%)
Apr 08, 2022 7.640 7.721 7.550 7.620 48,916 -0.33(-4.15%)
Apr 07, 2022 7.950 7.990 7.850 7.950 44,434 -0.11(-1.36%)
Apr 06, 2022 8.000 8.060 7.960 8.060 65,546 -0.19(-2.30%)
Apr 05, 2022 8.310 8.450 8.190 8.250 68,671 +0.14(+1.73%)
Apr 04, 2022 7.905 8.110 7.800 8.110 35,083 +0.21(+2.66%)
Apr 01, 2022 7.900 7.900 7.800 7.900 12,383 +0.04(+0.51%)
Mar 31, 2022 7.945 8.043 7.850 7.860 30,104 -0.09(-1.13%)
Mar 30, 2022 7.890 8.040 7.890 7.950 20,671 -0.23(-2.81%)
Mar 29, 2022 8.105 8.190 8.010 8.180 56,164 +0.23(+2.96%)
Mar 28, 2022 7.740 8.050 7.740 7.945 30,328 -0.09(-1.18%)
Mar 25, 2022 8.045 8.100 8.010 8.040 29,154 -0.06(-0.74%)
Mar 24, 2022 8.070 8.120 8.070 8.100 32,834 +0.05(+0.62%)
Mar 23, 2022 7.750 8.130 7.750 8.050 28,843 +0.04(+0.50%)
Mar 22, 2022 8.250 8.250 7.990 8.010 69,253 -0.06(-0.74%)
Mar 21, 2022 8.090 8.135 8.020 8.070 15,455 -0.02(-0.25%)
Mar 18, 2022 8.000 8.090 8.000 8.090 41,169 +0.00(+0.06%)
Mar 17, 2022 8.100 8.180 8.020 8.085 65,795 +0.09(+1.06%)
Mar 16, 2022 7.980 8.000 7.880 8.000 126,767 +0.30(+3.90%)
Mar 15, 2022 7.490 7.700 7.490 7.700 193,003 -0.01(-0.15%)
Mar 14, 2022 7.620 7.770 7.620 7.712 42,392 +0.09(+1.20%)
Mar 11, 2022 7.750 7.840 7.570 7.620 22,721 -0.23(-2.93%)
Mar 10, 2022 7.800 7.850 7.760 7.850 26,658 +0.11(+1.49%)
Mar 09, 2022 7.440 7.770 7.440 7.735 57,362 +0.08(+0.98%)
Mar 08, 2022 7.800 7.800 7.617 7.660 74,855 -0.18(-2.30%)
Mar 07, 2022 7.960 7.970 7.840 7.840 49,389 -0.26(-3.21%)
Mar 04, 2022 8.090 8.125 8.080 8.100 31,532 -0.02(-0.25%)
Mar 03, 2022 8.250 8.250 8.060 8.120 189,317 -0.23(-2.75%)
Mar 02, 2022 8.322 8.370 8.270 8.350 103,203 -0.07(-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.