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 29, 2021 9.700 10.34 9.700 9.970 200 -0.28(-2.73%)
Jan 28, 2021 9.550 10.25 9.550 10.25 160,822 +0.89(+9.49%)
Jan 27, 2021 8.995 9.500 8.995 9.362 2,283 -0.14(-1.45%)
Jan 26, 2021 9.450 9.750 9.350 9.500 2,122 +0.25(+2.70%)
Jan 25, 2021 9.110 9.500 9.110 9.250 1,702 -0.13(-1.39%)
Jan 22, 2021 9.110 9.380 9.110 9.380 200 +0.00(+0.00%)
Jan 21, 2021 9.095 9.380 9.095 9.380 292 +0.02(+0.16%)
Jan 20, 2021 9.480 9.480 9.111 9.365 2,468 -0.04(-0.48%)
Jan 19, 2021 8.965 9.650 8.965 9.410 874 +0.17(+1.84%)
Jan 15, 2021 9.215 9.800 9.190 9.240 6,200 -0.19(-2.01%)
Jan 14, 2021 9.040 9.430 9.040 9.430 1,894 +0.13(+1.40%)
Jan 13, 2021 8.860 9.710 8.860 9.300 1,207 -0.45(-4.62%)
Jan 12, 2021 8.920 9.890 8.920 9.750 111 +0.25(+2.63%)
Jan 11, 2021 9.600 9.930 9.050 9.500 964 -0.38(-3.85%)
Jan 08, 2021 9.070 9.890 9.070 9.880 1,500 +0.79(+8.69%)
Jan 07, 2021 8.965 9.100 8.965 9.090 454 -0.01(-0.11%)
Jan 06, 2021 9.605 9.620 8.980 9.100 1,076 -0.78(-7.89%)
Jan 05, 2021 9.515 9.880 9.190 9.880 5,127 +0.29(+3.08%)
Jan 04, 2021 9.500 9.740 9.400 9.585 9,383 -0.01(-0.16%)
Dec 31, 2020 9.600 9.600 9.600 932 -0.05(-0.52%)
Dec 30, 2020 10.22 10.22 9.650 9.650 932 -0.36(-3.60%)
Dec 29, 2020 9.675 10.04 9.650 10.01 851 +0.34(+3.52%)
Dec 28, 2020 9.775 9.900 9.500 9.670 1,236 -0.03(-0.31%)
Dec 23, 2020 9.700 9.700 9.700 0 -0.18(-1.77%)
Dec 22, 2020 9.995 10.29 9.700 9.875 1,153 -0.05(-0.50%)
Dec 21, 2020 10.10 10.53 9.700 9.925 691 -0.07(-0.75%)
Dec 18, 2020 9.700 10.09 9.700 10.00 1,800 +0.32(+3.36%)
Dec 17, 2020 9.825 9.825 9.500 9.675 1,694 -0.20(-2.04%)
Dec 16, 2020 9.994 10.23 9.500 9.876 1,925 -0.12(-1.24%)
Dec 15, 2020 10.41 10.41 9.800 10.00 1,920 +0.20(+2.04%)
Dec 14, 2020 9.880 10.38 9.510 9.800 3,125 -0.18(-1.80%)
Dec 11, 2020 9.500 10.19 9.500 9.980 1,200 +0.40(+4.16%)
Dec 10, 2020 10.10 10.11 9.500 9.581 3,994 -0.52(-5.14%)
Dec 09, 2020 9.350 10.51 9.350 10.10 2,204 +0.29(+3.01%)
Dec 08, 2020 9.420 9.950 9.420 9.805 3,919 -0.04(-0.36%)
Dec 07, 2020 9.020 10.16 9.020 9.840 691,503 -0.46(-4.47%)
Dec 04, 2020 10.60 10.60 10.16 10.30 3,300 -0.83(-7.46%)
Dec 03, 2020 11.41 11.41 10.82 11.13 588 +0.57(+5.40%)
Dec 02, 2020 10.45 11.19 10.45 10.56 1,305 -0.32(-2.94%)
Dec 01, 2020 10.83 11.32 10.59 10.88 9,624 -0.54(-4.73%)
Nov 30, 2020 11.79 11.79 10.81 11.42 4,980 -0.07(-0.65%)
Nov 27, 2020 11.20 11.50 11.20 11.49 6,700 +0.56(+5.17%)
Nov 25, 2020 11.20 11.20 10.59 10.93 1,500 -0.25(-2.24%)
Nov 24, 2020 10.60 11.20 10.59 11.18 953 +0.25(+2.33%)
Nov 23, 2020 10.93 10.93 10.93 10.93 250 +0.00(+0.00%)
Nov 20, 2020 10.93 10.93 10.93 10.93 250 +0.12(+1.06%)
Nov 19, 2020 9.900 10.82 9.900 10.81 509 +0.01(+0.09%)
Nov 18, 2020 10.34 10.86 10.21 10.80 6,144 +0.10(+0.93%)
Nov 17, 2020 10.71 11.02 10.36 10.70 255 -0.20(-1.83%)
Nov 16, 2020 11.18 11.19 10.31 10.90 6,756 +0.67(+6.55%)
Nov 13, 2020 10.94 10.94 10.23 10.23 1,000 -0.15(-1.45%)
Nov 12, 2020 10.27 10.38 10.27 10.38 18 -0.62(-5.64%)
Nov 11, 2020 11.00 11.00 11.00 11.00 20 +0.00(+0.00%)
Nov 10, 2020 10.65 11.05 9.800 11.00 20,696 +0.55(+5.26%)
Nov 09, 2020 11.59 11.59 10.32 10.45 248,283 +0.12(+1.16%)
Nov 06, 2020 10.79 10.79 10.17 10.33 2,700 +0.42(+4.24%)
Nov 05, 2020 10.44 10.55 9.910 9.910 1,273 +0.27(+2.80%)
Nov 04, 2020 9.510 9.640 9.510 9.640 142 +0.13(+1.37%)
Nov 03, 2020 9.510 10.34 9.510 9.510 41 -0.03(-0.31%)
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.