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

Rakuten Group Inc ADR (OP: RKUNY )

4.886 -0.034 (-0.70%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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 (%)
Dec 31, 2019 8.440 8.520 8.440 8.505 43,700 -0.01(-0.12%)
Dec 30, 2019 8.570 8.640 8.375 8.515 39,270 -0.08(-0.99%)
Dec 27, 2019 8.820 8.820 8.590 8.600 45,500 -0.06(-0.69%)
Dec 26, 2019 8.950 8.950 8.600 8.660 102,635 -0.29(-3.24%)
Dec 24, 2019 8.940 8.990 8.860 8.950 57,500 +0.02(+0.22%)
Dec 23, 2019 9.000 9.000 8.750 8.930 53,030 +0.18(+2.06%)
Dec 20, 2019 8.960 8.960 8.730 8.750 30,500 +0.20(+2.28%)
Dec 19, 2019 8.660 8.660 8.550 8.555 15,944 +0.05(+0.65%)
Dec 18, 2019 8.293 8.510 8.293 8.500 30,198 -0.11(-1.28%)
Dec 17, 2019 8.500 8.610 8.500 8.610 19,523 +0.07(+0.82%)
Dec 16, 2019 8.515 8.600 8.515 8.540 25,040 +0.05(+0.59%)
Dec 13, 2019 8.630 8.630 8.416 8.490 21,000 -0.09(-1.05%)
Dec 12, 2019 8.750 8.750 8.410 8.580 26,718 +0.10(+1.18%)
Dec 11, 2019 8.530 8.530 8.470 8.480 74,287 +0.08(+0.95%)
Dec 10, 2019 8.600 8.600 8.290 8.400 34,253 -0.03(-0.30%)
Dec 09, 2019 8.460 8.500 8.400 8.425 36,321 -0.04(-0.41%)
Dec 06, 2019 8.425 8.500 8.400 8.460 17,800 +0.06(+0.71%)
Dec 05, 2019 8.500 8.500 8.240 8.400 24,430 -0.26(-3.00%)
Dec 04, 2019 8.575 8.680 8.575 8.660 33,803 +0.06(+0.70%)
Dec 03, 2019 8.910 8.910 8.500 8.600 56,250 +0.11(+1.30%)
Dec 02, 2019 8.410 8.600 8.410 8.490 64,186 -0.11(-1.22%)
Nov 29, 2019 8.530 8.660 8.500 8.595 17,400 +0.07(+0.76%)
Nov 27, 2019 8.700 8.700 8.530 8.530 51,700 -0.06(-0.70%)
Nov 26, 2019 8.700 8.700 8.570 8.590 30,450 -0.05(-0.58%)
Nov 25, 2019 8.840 8.840 8.600 8.640 37,897 -0.05(-0.63%)
Nov 22, 2019 8.613 8.880 8.613 8.695 34,200 -0.20(-2.19%)
Nov 21, 2019 8.900 8.910 8.840 8.890 19,437 -0.03(-0.29%)
Nov 20, 2019 8.980 9.090 8.870 8.916 54,950 +0.16(+1.78%)
Nov 19, 2019 8.750 8.900 8.750 8.760 17,943 +0.02(+0.23%)
Nov 18, 2019 8.605 8.750 8.605 8.740 35,595 +0.14(+1.63%)
Nov 15, 2019 8.500 8.620 8.500 8.600 13,000 +0.00(+0.05%)
Nov 14, 2019 8.760 8.760 8.560 8.596 38,621 -0.39(-4.38%)
Nov 13, 2019 8.990 9.130 8.990 8.990 53,301 +0.00(+0.00%)
Nov 12, 2019 9.110 9.110 8.900 8.990 54,574 -0.21(-2.28%)
Nov 11, 2019 9.050 9.230 9.050 9.200 19,133 -0.15(-1.55%)
Nov 08, 2019 9.510 9.510 9.240 9.345 28,500 -0.43(-4.40%)
Nov 07, 2019 9.760 9.870 9.660 9.775 51,949 +0.25(+2.57%)
Nov 06, 2019 9.450 9.570 9.450 9.530 34,644 +0.33(+3.59%)
Nov 05, 2019 9.250 9.250 9.050 9.200 54,664 -0.39(-4.07%)
Nov 04, 2019 9.740 9.740 9.560 9.590 21,778 +0.05(+0.52%)
Nov 01, 2019 9.580 9.600 9.510 9.540 9,400 -0.04(-0.42%)
Oct 31, 2019 9.610 9.610 9.460 9.580 20,462 -0.03(-0.31%)
Oct 30, 2019 9.540 9.628 9.480 9.610 39,851 +0.06(+0.63%)
Oct 29, 2019 9.652 9.670 9.550 9.550 3,435 +0.01(+0.10%)
Oct 28, 2019 9.650 9.650 9.480 9.540 40,282 -0.09(-0.88%)
Oct 25, 2019 9.500 9.670 9.500 9.625 6,700 -0.04(-0.47%)
Oct 24, 2019 9.570 9.680 9.570 9.670 17,863 +0.04(+0.42%)
Oct 23, 2019 9.640 9.670 9.588 9.630 19,188 -0.30(-3.07%)
Oct 22, 2019 9.870 10.00 9.780 9.935 214,219 +0.17(+1.69%)
Oct 21, 2019 9.778 9.850 9.730 9.770 7,974 +0.11(+1.09%)
Oct 18, 2019 9.640 9.780 9.500 9.665 15,400 +0.29(+3.14%)
Oct 17, 2019 9.330 9.580 9.330 9.371 5,755 +0.12(+1.31%)
Oct 16, 2019 9.500 9.500 9.170 9.250 8,905 -0.05(-0.54%)
Oct 15, 2019 9.350 9.400 9.280 9.300 17,860 -0.06(-0.64%)
Oct 14, 2019 9.260 9.480 9.260 9.360 7,912 -0.08(-0.85%)
Oct 11, 2019 9.410 9.440 9.340 9.440 18,800 +0.03(+0.32%)
Oct 10, 2019 9.530 9.530 9.380 9.410 15,788 -0.09(-0.95%)
Oct 09, 2019 9.690 9.690 9.320 9.500 19,132 -0.16(-1.71%)
Oct 08, 2019 9.810 9.810 9.610 9.665 17,374 +0.05(+0.52%)
Oct 07, 2019 9.570 9.710 9.560 9.615 5,748 +0.05(+0.58%)
Oct 04, 2019 9.530 9.600 9.510 9.560 31,400 -0.04(-0.40%)
Oct 03, 2019 9.650 9.650 9.500 9.598 9,872 +0.00(+0.03%)
Oct 02, 2019 9.380 9.770 9.380 9.595 22,448 -0.46(-4.53%)
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.