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

Rakuten Group Inc (OP: RKUNF )

5.090 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 5.570 5.630 5.570 5.625 303 -0.08(-1.32%)
May 27, 2022 5.700 5.700 5.700 5.700 1,744 +0.02(+0.28%)
May 26, 2022 5.696 5.696 5.684 5.684 1,934 +0.06(+1.14%)
May 25, 2022 5.620 5.620 5.620 5.620 50 -0.21(-3.52%)
May 24, 2022 5.738 5.825 5.738 5.825 7,468 +0.04(+0.78%)
May 23, 2022 5.965 5.965 5.780 5.780 581 -0.19(-3.26%)
May 20, 2022 6.000 6.060 5.920 5.975 2,223 +0.02(+0.42%)
May 19, 2022 5.950 5.950 5.950 5.950 50 -0.23(-3.66%)
May 18, 2022 6.176 6.176 6.176 6.176 400 -0.02(-0.39%)
May 17, 2022 6.255 6.255 6.200 6.200 17,955 -0.20(-3.13%)
May 16, 2022 6.410 6.410 6.360 6.400 1,781 -0.07(-1.14%)
May 13, 2022 6.474 6.474 6.474 6.474 400 +0.41(+6.83%)
May 12, 2022 5.964 6.250 5.964 6.060 260 -0.43(-6.63%)
May 11, 2022 6.490 6.490 6.490 6.490 5,000 -0.02(-0.36%)
May 10, 2022 6.390 6.513 6.390 6.513 255 -0.12(-1.83%)
May 06, 2022 6.635 0 -0.50(-6.99%)
May 04, 2022 7.134 0 +0.23(+3.39%)
May 03, 2022 7.132 7.132 6.880 6.900 626 -0.27(-3.77%)
May 02, 2022 7.170 7.170 7.170 7.170 4 +0.21(+3.02%)
Apr 29, 2022 6.950 7.165 6.950 6.960 100 -0.11(-1.56%)
Apr 27, 2022 7.070 0 -0.09(-1.26%)
Apr 26, 2022 7.160 7.160 7.160 7.160 1,000 -0.04(-0.56%)
Apr 25, 2022 7.200 7.200 7.200 7.200 16,000 +0.09(+1.27%)
Apr 22, 2022 7.020 7.110 7.020 7.110 100 -0.10(-1.39%)
Apr 21, 2022 7.450 7.450 7.210 7.210 2,554 -0.28(-3.74%)
Apr 20, 2022 7.505 7.505 7.490 7.490 510 +0.14(+1.90%)
Apr 19, 2022 7.150 7.350 7.150 7.350 215 +0.00(+0.07%)
Apr 18, 2022 7.140 7.560 7.140 7.345 377 +0.02(+0.27%)
Apr 13, 2022 7.325 0 +0.01(+0.15%)
Apr 12, 2022 7.650 7.650 7.240 7.314 6,553 -0.19(-2.48%)
Apr 11, 2022 7.505 7.505 7.500 7.500 480 -0.29(-3.77%)
Apr 08, 2022 7.665 7.794 7.665 7.794 522 -0.20(-2.45%)
Apr 04, 2022 7.990 0 -0.02(-0.20%)
Apr 01, 2022 8.006 8.006 8.006 8.006 200 +0.22(+2.77%)
Mar 31, 2022 7.790 7.790 7.790 7.790 1,310 -0.07(-0.92%)
Mar 30, 2022 8.250 8.250 7.862 7.862 3,598 -0.07(-0.83%)
Mar 29, 2022 7.928 7.928 7.928 7.928 1,000 -0.17(-2.12%)
Mar 28, 2022 8.112 8.112 8.100 8.100 501 +0.01(+0.12%)
Mar 25, 2022 8.090 8.340 8.090 8.090 101 +0.07(+0.94%)
Mar 22, 2022 8.015 0 +0.03(+0.41%)
Mar 21, 2022 8.105 8.105 7.982 7.982 2,004 -0.12(-1.46%)
Mar 17, 2022 8.100 0 +0.32(+4.14%)
Mar 16, 2022 7.670 7.890 7.670 7.778 9,717 +0.19(+2.48%)
Mar 15, 2022 7.590 7.590 7.590 7.590 50 -0.16(-2.00%)
Mar 14, 2022 7.888 7.888 7.540 7.745 2,751 -0.25(-3.07%)
Mar 11, 2022 7.990 7.990 7.755 7.990 403 +0.39(+5.08%)
Mar 10, 2022 7.697 7.697 7.604 7.604 16,132 -0.45(-5.55%)
Mar 09, 2022 7.970 8.050 7.520 8.050 553 +0.59(+7.91%)
Mar 08, 2022 7.440 7.680 7.440 7.460 2,361 -0.58(-7.27%)
Mar 07, 2022 8.045 8.045 8.045 8.045 125 -0.12(-1.53%)
Mar 04, 2022 8.170 8.170 8.170 8.170 100 +0.07(+0.86%)
Mar 03, 2022 8.110 8.110 8.100 8.100 174,050 -0.33(-3.91%)
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.