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

Rakuten Group Inc ADR (OP: RKUNY )

5.540 -0.210 (-3.65%)
Streaming Delayed Price Updated: 10:08 AM EST, Nov 22, 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 (%)
Nov 21, 2024 5.745 5.775 5.745 5.750 21,098 +0.18(+3.23%)
Nov 20, 2024 5.600 5.600 5.560 5.570 7,531 -0.03(-0.54%)
Nov 19, 2024 5.620 5.630 5.600 5.600 13,076 -0.11(-1.93%)
Nov 18, 2024 5.900 5.900 5.650 5.710 15,319 -0.01(-0.17%)
Nov 15, 2024 5.900 5.930 5.720 5.720 6,703 -0.28(-4.67%)
Nov 14, 2024 6.170 6.170 5.976 6.000 34,120 -0.65(-9.77%)
Nov 13, 2024 6.230 6.650 6.200 6.650 127,871 +0.61(+10.06%)
Nov 12, 2024 6.410 6.410 5.940 6.042 2,515 +0.09(+1.55%)
Nov 11, 2024 6.000 6.000 5.780 5.950 16,727 -0.03(-0.50%)
Nov 08, 2024 6.000 6.030 5.980 5.980 21,375 -0.11(-1.81%)
Nov 07, 2024 6.010 6.090 6.010 6.090 5,799 +0.09(+1.50%)
Nov 06, 2024 6.100 6.100 6.000 6.000 6,526 -0.04(-0.66%)
Nov 05, 2024 5.990 6.070 5.900 6.040 7,443 +0.11(+1.85%)
Nov 04, 2024 5.950 5.990 5.910 5.930 25,247 +0.00(+0.08%)
Nov 01, 2024 5.900 5.950 5.900 5.925 14,728 -0.04(-0.59%)
Oct 31, 2024 5.900 5.960 5.900 5.960 18,872 +0.02(+0.34%)
Oct 30, 2024 5.950 6.000 5.940 5.940 3,091 -0.02(-0.34%)
Oct 29, 2024 5.960 6.000 5.960 5.960 6,897 +0.05(+0.85%)
Oct 28, 2024 5.885 5.910 5.870 5.910 13,367 +0.15(+2.60%)
Oct 25, 2024 5.600 5.860 5.600 5.760 15,760 -0.13(-2.21%)
Oct 24, 2024 5.920 5.920 5.870 5.890 20,991 +0.01(+0.17%)
Oct 23, 2024 5.867 6.110 5.850 5.880 25,231 -0.25(-4.08%)
Oct 22, 2024 6.020 6.180 6.020 6.130 22,172 -0.12(-1.92%)
Oct 21, 2024 6.270 6.305 6.240 6.250 23,899 +0.19(+3.14%)
Oct 18, 2024 6.010 6.120 5.650 6.060 347,586 -0.16(-2.57%)
Oct 17, 2024 6.420 6.420 6.110 6.220 236,422 -0.28(-4.31%)
Oct 16, 2024 6.640 6.640 6.390 6.500 6,181 +0.20(+3.17%)
Oct 15, 2024 6.662 6.690 6.300 6.300 17,534 -0.11(-1.72%)
Oct 14, 2024 6.425 6.514 6.410 6.410 8,556 +0.08(+1.26%)
Oct 11, 2024 6.400 6.460 6.330 6.330 12,765 -0.08(-1.25%)
Oct 10, 2024 6.600 6.600 6.410 6.410 31,632 +0.13(+2.07%)
Oct 09, 2024 6.440 6.440 6.120 6.280 23,368 +0.04(+0.64%)
Oct 08, 2024 6.420 6.420 6.240 6.240 34,446 +0.02(+0.24%)
Oct 07, 2024 6.285 6.285 6.170 6.225 26,704 -0.12(-1.81%)
Oct 04, 2024 6.275 6.400 6.150 6.340 47,693 +0.04(+0.63%)
Oct 03, 2024 6.361 6.480 6.300 6.300 48,652 +0.06(+0.96%)
Oct 02, 2024 6.325 6.480 6.201 6.240 6,858 -0.36(-5.43%)
Oct 01, 2024 6.330 6.630 6.300 6.598 67,738 +0.07(+1.04%)
Sep 30, 2024 6.740 6.740 6.240 6.530 5,121 +0.04(+0.61%)
Sep 27, 2024 6.760 6.760 6.490 6.490 6,276 -0.19(-2.84%)
Sep 26, 2024 6.605 6.680 6.530 6.680 4,121 +0.11(+1.67%)
Sep 25, 2024 6.605 6.760 6.470 6.570 5,611 -0.13(-1.94%)
Sep 24, 2024 6.920 6.920 6.695 6.700 79,772 -0.19(-2.79%)
Sep 23, 2024 6.902 7.050 6.733 6.892 24,064 -0.01(-0.12%)
Sep 20, 2024 6.540 6.910 6.540 6.900 128,657 -0.01(-0.14%)
Sep 19, 2024 6.790 6.910 6.790 6.910 17,771 +0.10(+1.47%)
Sep 18, 2024 6.410 6.810 6.410 6.810 25,238 +0.10(+1.57%)
Sep 17, 2024 6.480 6.970 6.480 6.705 14,162 -0.14(-2.12%)
Sep 16, 2024 7.040 7.040 6.644 6.850 10,669 -0.01(-0.15%)
Sep 13, 2024 6.805 6.860 6.750 6.860 11,403 +0.13(+1.93%)
Sep 12, 2024 6.400 6.840 6.400 6.730 28,107 +0.05(+0.75%)
Sep 11, 2024 6.648 6.830 6.600 6.680 221,642 -0.06(-0.89%)
Sep 10, 2024 6.730 6.740 6.580 6.740 9,918 -0.11(-1.61%)
Sep 09, 2024 6.755 6.850 6.580 6.850 4,408 +0.40(+6.20%)
Sep 06, 2024 6.665 6.740 6.450 6.450 32,956 -0.62(-8.77%)
Sep 05, 2024 7.210 7.210 6.950 7.070 53,758 +0.14(+2.02%)
Sep 04, 2024 6.990 7.060 6.930 6.930 41,876 -0.30(-4.15%)
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.