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

Rakuten Group Inc ADR (OP: RKUNY )

5.155 +0.095 (+1.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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, 2022 8.470 8.530 8.400 8.410 53,098 +0.13(+1.52%)
Jan 28, 2022 8.350 8.350 8.200 8.284 83,162 -0.10(-1.15%)
Jan 27, 2022 8.500 8.660 8.380 8.380 64,989 -0.23(-2.67%)
Jan 26, 2022 8.510 8.740 8.510 8.610 58,502 -0.05(-0.58%)
Jan 25, 2022 8.718 9.030 8.612 8.660 117,765 -0.59(-6.38%)
Jan 24, 2022 9.190 9.250 9.130 9.250 39,419 -0.15(-1.60%)
Jan 21, 2022 9.290 9.500 9.290 9.400 48,848 +0.13(+1.40%)
Jan 20, 2022 9.720 9.720 9.220 9.270 51,795 +0.09(+0.98%)
Jan 19, 2022 9.210 9.240 9.170 9.180 110,137 -0.12(-1.29%)
Jan 18, 2022 9.510 9.630 9.130 9.300 55,279 -0.33(-3.43%)
Jan 14, 2022 9.630 0 -0.32(-3.22%)
Jan 13, 2022 9.670 10.12 9.670 9.950 11,809 -0.19(-1.87%)
Jan 12, 2022 10.10 10.14 10.08 10.14 23,665 +0.16(+1.60%)
Jan 11, 2022 10.30 10.30 9.840 9.980 24,609 +0.10(+0.97%)
Jan 10, 2022 9.872 10.11 9.830 9.884 32,537 -0.05(-0.46%)
Jan 07, 2022 10.00 10.09 9.830 9.930 15,346 -0.31(-3.03%)
Jan 06, 2022 10.21 10.26 10.20 10.24 55,001 +0.04(+0.44%)
Jan 05, 2022 10.25 10.27 10.17 10.20 82,284 +0.26(+2.57%)
Jan 04, 2022 10.00 10.01 9.940 9.940 132,519 -0.06(-0.60%)
Jan 03, 2022 10.41 10.41 9.700 10.00 42,494 +0.00(+0.00%)
Dec 31, 2021 9.700 10.00 9.700 10.00 18,086 +0.00(+0.00%)
Dec 30, 2021 10.03 10.10 10.00 10.00 23,226 -0.13(-1.28%)
Dec 29, 2021 10.10 10.15 10.05 10.13 5,888 +0.15(+1.50%)
Dec 28, 2021 9.980 9.997 9.934 9.980 11,848 +0.08(+0.76%)
Dec 27, 2021 9.770 9.930 9.710 9.905 22,300 +0.13(+1.38%)
Dec 23, 2021 9.650 9.830 9.650 9.770 15,465 +0.02(+0.21%)
Dec 22, 2021 9.700 9.800 9.650 9.750 64,498 +0.02(+0.21%)
Dec 21, 2021 10.11 10.11 9.700 9.730 57,527 -0.07(-0.71%)
Dec 20, 2021 9.800 9.830 9.770 9.800 11,025 +0.06(+0.62%)
Dec 17, 2021 9.760 9.800 9.740 9.740 15,275 -0.16(-1.62%)
Dec 16, 2021 10.00 10.21 9.900 9.900 16,948 -0.04(-0.40%)
Dec 15, 2021 9.760 9.940 9.760 9.940 77,383 +0.07(+0.71%)
Dec 14, 2021 9.875 9.990 9.820 9.870 74,778 -0.20(-1.99%)
Dec 13, 2021 9.800 10.16 9.800 10.07 126,234 +0.04(+0.40%)
Dec 10, 2021 9.790 10.24 9.790 10.03 69,415 -0.18(-1.76%)
Dec 09, 2021 10.64 10.64 10.15 10.21 25,688 +0.09(+0.86%)
Dec 08, 2021 9.990 10.22 9.990 10.12 31,422 +0.13(+1.33%)
Dec 07, 2021 9.840 10.00 9.830 9.990 87,801 +0.15(+1.52%)
Dec 06, 2021 9.900 10.15 9.760 9.840 49,113 -0.31(-3.05%)
Dec 03, 2021 10.06 10.15 10.05 10.15 12,437 -0.04(-0.44%)
Dec 02, 2021 10.16 10.38 10.15 10.20 31,404 -0.15(-1.50%)
Dec 01, 2021 10.41 10.52 10.35 10.35 38,264 +0.15(+1.47%)
Nov 30, 2021 10.32 10.32 10.17 10.20 91,320 -0.21(-2.02%)
Nov 29, 2021 10.35 10.43 10.35 10.41 35,063 -0.02(-0.19%)
Nov 26, 2021 10.81 10.81 10.06 10.43 8,881 -0.27(-2.52%)
Nov 24, 2021 10.91 10.91 10.63 10.70 11,615 -0.33(-2.99%)
Nov 23, 2021 11.06 11.06 10.99 11.03 9,843 -0.03(-0.27%)
Nov 22, 2021 11.00 11.14 11.00 11.06 14,364 +0.16(+1.42%)
Nov 19, 2021 10.89 10.91 10.89 10.90 8,254 -0.04(-0.41%)
Nov 18, 2021 10.80 10.97 10.95 10.95 8,405 +0.41(+3.94%)
Nov 17, 2021 10.32 10.55 10.32 10.54 19,418 +0.12(+1.10%)
Nov 16, 2021 10.44 10.47 10.42 10.42 9,399 -0.05(-0.53%)
Nov 15, 2021 10.28 10.56 10.28 10.47 13,774 +0.20(+1.90%)
Nov 12, 2021 10.25 10.30 10.25 10.28 12,333 -0.07(-0.68%)
Nov 11, 2021 10.20 10.35 10.20 10.35 27,847 -0.29(-2.73%)
Nov 10, 2021 10.69 10.61 10.64 15,595 -0.05(-0.48%)
Nov 09, 2021 10.99 10.99 10.67 10.69 15,173 -0.33(-2.99%)
Nov 08, 2021 11.03 11.05 11.00 11.02 15,567 -0.12(-1.08%)
Nov 05, 2021 11.07 11.19 11.07 11.14 50,954 +0.14(+1.27%)
Nov 04, 2021 10.98 11.06 10.97 11.00 16,268 -0.16(-1.45%)
Nov 03, 2021 11.08 11.18 11.08 11.16 25,730 +0.06(+0.56%)
Nov 02, 2021 11.15 11.15 11.10 11.10 18,987 -0.01(-0.09%)
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.