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

Rakuten Group Inc (OP: RKUNF )

5.285 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 10, 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, 2018 9.210 9.210 9.100 9.100 1,705 -0.01(-0.11%)
Jan 30, 2018 9.110 9.120 9.110 9.110 1,999 -0.37(-3.90%)
Jan 29, 2018 9.410 9.480 9.170 9.480 22,635 -0.35(-3.56%)
Jan 26, 2018 9.375 9.830 9.375 9.830 18,690 +0.83(+9.22%)
Jan 25, 2018 8.960 9.000 8.960 9.000 122 -0.08(-0.88%)
Jan 24, 2018 9.080 9.080 9.080 9.080 100 +0.23(+2.60%)
Jan 23, 2018 8.870 8.870 8.652 8.850 5,410 +0.00(+0.00%)
Jan 19, 2018 8.850 8.850 8.850 0 +0.13(+1.49%)
Jan 18, 2018 8.728 8.750 8.530 8.720 56,758 -0.08(-0.91%)
Jan 17, 2018 8.885 8.930 8.750 8.800 88,825 -0.04(-0.45%)
Jan 16, 2018 8.900 8.900 8.840 8.840 23,718 -0.32(-3.49%)
Jan 12, 2018 9.160 9.160 9.160 0 +0.00(+0.00%)
Jan 11, 2018 9.106 9.160 9.100 9.160 505 +0.00(+0.00%)
Jan 10, 2018 9.140 9.160 8.910 9.160 32,140 +0.26(+2.92%)
Jan 09, 2018 8.968 8.990 8.800 8.900 2,111 -0.20(-2.20%)
Jan 08, 2018 9.130 9.130 9.000 9.100 1,997 -0.05(-0.55%)
Jan 05, 2018 9.005 9.150 8.860 9.150 6,810 -0.11(-1.19%)
Jan 04, 2018 9.350 9.350 9.100 9.260 13,889 +0.00(+0.00%)
Jan 03, 2018 9.380 9.390 9.260 9.260 2,631 -0.03(-0.27%)
Jan 02, 2018 9.290 9.290 9.290 9.285 2,572 -0.04(-0.38%)
Dec 29, 2017 9.320 9.320 9.320 0 +0.09(+0.98%)
Dec 28, 2017 9.175 9.280 9.175 9.230 852 -0.05(-0.54%)
Dec 27, 2017 9.340 9.340 9.220 9.280 482 +0.15(+1.64%)
Dec 26, 2017 9.170 9.170 9.130 9.130 813 +0.12(+1.33%)
Dec 22, 2017 9.200 9.200 9.000 9.010 7,109 -0.04(-0.44%)
Dec 21, 2017 9.030 9.075 8.910 9.050 37,142 -0.02(-0.22%)
Dec 20, 2017 9.107 9.130 8.950 9.070 45,360 +0.00(+0.00%)
Dec 19, 2017 9.145 9.260 9.070 9.070 24,555 -0.14(-1.52%)
Dec 18, 2017 9.250 9.250 9.100 9.210 11,454 +0.11(+1.21%)
Dec 15, 2017 9.280 9.280 9.100 9.100 37,630 -0.55(-5.70%)
Dec 14, 2017 9.750 9.770 9.625 9.650 5,196 -0.35(-3.50%)
Dec 13, 2017 10.00 10.00 10.00 10.00 265 +0.02(+0.20%)
Dec 12, 2017 10.10 10.10 9.980 9.980 335 -0.08(-0.80%)
Dec 11, 2017 10.12 10.12 10.06 10.06 155 +0.11(+1.11%)
Dec 08, 2017 10.12 10.12 9.950 9.950 1,086 -0.01(-0.10%)
Dec 07, 2017 9.980 9.980 9.855 9.960 1,983 +0.16(+1.63%)
Dec 06, 2017 9.800 9.800 9.800 9.800 800 -0.25(-2.49%)
Dec 05, 2017 10.06 10.10 10.00 10.05 10,850 -0.04(-0.35%)
Dec 04, 2017 10.17 10.17 10.00 10.09 124 -0.22(-2.18%)
Dec 01, 2017 10.31 10.31 10.31 10.31 20 +0.05(+0.49%)
Nov 30, 2017 10.29 10.33 10.26 10.26 337 +0.06(+0.59%)
Nov 29, 2017 10.34 10.34 10.20 10.20 1,668 +0.09(+0.89%)
Nov 28, 2017 10.57 10.57 10.11 10.11 2,465 -0.54(-5.07%)
Nov 27, 2017 10.16 10.65 10.07 10.65 2,176 +0.40(+3.90%)
Nov 24, 2017 10.25 10.25 10.14 10.25 3,360 +0.06(+0.57%)
Nov 22, 2017 10.12 10.24 10.12 10.19 3,386 -0.08(-0.81%)
Nov 21, 2017 10.14 10.28 10.14 10.28 193 +0.08(+0.74%)
Nov 20, 2017 10.23 10.23 10.20 10.20 1,745 +0.10(+0.99%)
Nov 17, 2017 10.04 10.20 10.04 10.10 1,105 +0.10(+1.00%)
Nov 16, 2017 10.12 10.12 10.00 10.00 563 -0.08(-0.79%)
Nov 15, 2017 10.08 10.08 10.08 10.08 1,079 +0.10(+0.98%)
Nov 14, 2017 10.04 10.04 9.900 9.982 2,902 -1.19(-10.64%)
Nov 13, 2017 10.76 11.17 10.76 11.17 838 +0.76(+7.30%)
Nov 10, 2017 10.41 10.41 10.41 10.41 12 -0.20(-1.89%)
Nov 09, 2017 10.61 10.61 10.61 10.61 2 -0.04(-0.38%)
Nov 06, 2017 10.65 10.65 10.65 0 +0.45(+4.41%)
Nov 03, 2017 10.36 10.36 10.13 10.20 10,500 -0.21(-2.02%)
Nov 02, 2017 10.42 10.42 10.32 10.41 5,855 -0.17(-1.61%)
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.