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

Rakuten Group Inc ADR (OP:RKUNY)

5.460 -0.016 (-0.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 30, 2025 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 30, 2025 5.440 5.490 5.390 5.460 15,222 -0.02(-0.30%)
May 29, 2025 5.310 5.490 5.310 5.476 23,875 +0.01(+0.10%)
May 28, 2025 5.460 5.520 5.450 5.471 24,164 -0.07(-1.25%)
May 27, 2025 5.500 5.560 5.500 5.540 17,251 -0.01(-0.27%)
May 23, 2025 5.540 5.570 5.526 5.555 19,632 -0.00(-0.09%)
May 22, 2025 5.524 5.560 5.520 5.560 19,239 -0.06(-1.07%)
May 21, 2025 5.675 5.675 5.620 5.620 5,016 +0.08(+1.54%)
May 20, 2025 5.520 5.560 5.510 5.535 12,121 -0.03(-0.59%)
May 19, 2025 5.530 5.568 5.510 5.568 14,105 +0.19(+3.49%)
May 16, 2025 5.400 5.400 5.370 5.380 12,391 -0.13(-2.37%)
May 15, 2025 5.530 5.740 5.480 5.511 16,665 -0.16(-2.81%)
May 14, 2025 5.685 5.840 5.655 5.670 76,678 -0.33(-5.50%)
May 13, 2025 5.940 6.010 5.940 6.000 14,361 -0.04(-0.74%)
May 12, 2025 6.015 6.110 5.970 6.045 9,544 -0.06(-0.98%)
May 09, 2025 6.154 6.154 6.090 6.105 9,619 +0.03(+0.41%)
May 08, 2025 6.200 6.200 6.080 6.080 12,592 +0.21(+3.58%)
May 07, 2025 5.905 5.970 5.860 5.870 14,453 +0.07(+1.21%)
May 06, 2025 5.775 5.845 5.694 5.800 16,732 -0.06(-0.94%)
May 05, 2025 5.740 5.870 5.740 5.855 11,948 +0.11(+1.91%)
May 02, 2025 5.660 5.771 5.570 5.745 9,151 -0.01(-0.26%)
May 01, 2025 5.770 5.790 5.718 5.760 19,455 -0.11(-1.87%)
Apr 30, 2025 5.775 6.110 5.700 5.870 10,480 +0.01(+0.17%)
Apr 29, 2025 5.710 5.860 5.710 5.860 6,110 +0.06(+1.03%)
Apr 28, 2025 5.745 5.800 5.730 5.800 14,931 +0.19(+3.39%)
Apr 25, 2025 5.560 5.630 5.560 5.610 7,962 +0.08(+1.36%)
Apr 24, 2025 5.515 5.560 5.500 5.535 21,433 +0.13(+2.50%)
Apr 23, 2025 5.650 5.650 5.400 5.400 60,087 +0.01(+0.19%)
Apr 22, 2025 5.490 5.490 5.367 5.390 40,098 -0.10(-1.82%)
Apr 21, 2025 5.470 5.530 5.410 5.490 25,270 -0.01(-0.18%)
Apr 17, 2025 5.550 5.550 5.270 5.500 56,547 +0.23(+4.36%)
Apr 16, 2025 5.325 5.346 5.260 5.270 87,212 -0.10(-1.86%)
Apr 15, 2025 5.350 5.420 5.350 5.370 36,064 -0.04(-0.65%)
Apr 14, 2025 5.380 5.440 5.360 5.405 41,721 +0.03(+0.56%)
Apr 11, 2025 5.325 5.390 5.260 5.375 52,388 +0.17(+3.37%)
Apr 10, 2025 5.110 5.360 5.110 5.200 73,817 -0.14(-2.62%)
Apr 09, 2025 4.990 5.510 4.860 5.340 140,194 +0.32(+6.37%)
Apr 08, 2025 4.980 5.290 4.980 5.020 140,766 +0.03(+0.60%)
Apr 07, 2025 4.810 5.140 4.800 4.990 204,417 -0.18(-3.48%)
Apr 04, 2025 5.450 5.450 5.160 5.170 20,840 -0.31(-5.66%)
Apr 03, 2025 5.525 5.540 5.450 5.480 27,994 -0.10(-1.79%)
Apr 02, 2025 5.500 5.590 5.340 5.580 14,298 -0.08(-1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.