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 (%)
Feb 28, 2019 8.000 8.060 7.920 7.945 23,395 -0.01(-0.19%)
Feb 27, 2019 8.060 8.060 7.810 7.960 126,378 +0.20(+2.58%)
Feb 26, 2019 7.690 7.780 7.640 7.760 70,110 +0.14(+1.90%)
Feb 25, 2019 7.710 7.710 7.600 7.615 36,160 -0.03(-0.39%)
Feb 22, 2019 7.780 7.780 7.630 7.645 27,000 +0.03(+0.46%)
Feb 21, 2019 7.730 7.730 7.540 7.610 32,839 +0.33(+4.53%)
Feb 20, 2019 7.300 7.370 7.275 7.280 40,276 +0.00(+0.07%)
Feb 19, 2019 7.350 7.350 7.220 7.275 32,073 -0.05(-0.75%)
Feb 15, 2019 7.262 7.370 7.260 7.330 3,000 +0.04(+0.55%)
Feb 14, 2019 7.295 7.300 7.250 7.290 9,114 -0.07(-0.95%)
Feb 13, 2019 7.530 7.530 7.320 7.360 16,755 -0.15(-2.06%)
Feb 12, 2019 7.440 7.550 7.370 7.515 82,358 +0.25(+3.51%)
Feb 11, 2019 7.260 7.300 7.260 7.260 9,732 -0.04(-0.62%)
Feb 08, 2019 7.280 7.360 7.170 7.305 7,200 -0.06(-0.75%)
Feb 07, 2019 7.430 7.450 7.280 7.360 15,710 -0.10(-1.41%)
Feb 06, 2019 7.700 7.700 7.440 7.465 11,005 -0.02(-0.20%)
Feb 05, 2019 7.400 7.480 7.400 7.480 16,129 +0.10(+1.29%)
Feb 04, 2019 7.430 7.440 7.290 7.385 11,970 +0.08(+1.16%)
Feb 01, 2019 7.550 7.550 7.300 7.300 11,700 -0.25(-3.25%)
Jan 31, 2019 7.330 7.700 7.330 7.545 13,232 -0.04(-0.53%)
Jan 30, 2019 7.535 7.710 7.510 7.585 49,543 -0.26(-3.38%)
Jan 29, 2019 7.857 7.940 7.630 7.850 13,414 +0.25(+3.29%)
Jan 28, 2019 7.450 7.790 7.450 7.600 51,839 -0.20(-2.50%)
Jan 25, 2019 7.730 7.820 7.710 7.795 51,500 +0.04(+0.58%)
Jan 24, 2019 7.770 7.770 7.640 7.750 25,649 +0.17(+2.24%)
Jan 23, 2019 7.470 7.600 7.470 7.580 23,019 +0.12(+1.54%)
Jan 22, 2019 7.770 7.770 7.465 7.465 20,378 -0.17(-2.29%)
Jan 18, 2019 7.520 7.760 7.520 7.640 5,900 -0.04(-0.46%)
Jan 17, 2019 7.480 7.730 7.480 7.675 6,840 -0.03(-0.32%)
Jan 16, 2019 7.680 7.770 7.680 7.700 31,789 +0.00(+0.06%)
Jan 15, 2019 7.760 7.770 7.660 7.695 34,746 +0.14(+1.79%)
Jan 14, 2019 7.730 7.730 7.550 7.560 16,562 +0.03(+0.40%)
Jan 11, 2019 7.760 7.760 7.430 7.530 7,500 +0.06(+0.80%)
Jan 10, 2019 7.480 7.500 7.330 7.470 38,016 +0.12(+1.70%)
Jan 09, 2019 7.490 7.490 7.300 7.345 11,444 +0.06(+0.82%)
Jan 08, 2019 7.230 7.500 7.220 7.285 45,567 +0.24(+3.41%)
Jan 07, 2019 6.900 7.090 6.900 7.045 53,735 +0.21(+3.15%)
Jan 04, 2019 6.690 6.870 6.690 6.830 38,400 +0.17(+2.48%)
Jan 03, 2019 6.614 6.840 6.600 6.665 23,976 +0.08(+1.14%)
Jan 02, 2019 6.590 6.700 6.590 6.590 25,710 -0.06(-0.90%)
Dec 31, 2018 6.620 6.700 6.600 6.650 115,200 +0.06(+0.91%)
Dec 28, 2018 6.500 6.752 6.500 6.590 60,300 -0.13(-2.01%)
Dec 27, 2018 6.503 6.800 6.470 6.725 64,829 +0.03(+0.45%)
Dec 26, 2018 6.520 6.740 6.520 6.695 30,515 -0.11(-1.69%)
Dec 24, 2018 6.975 6.975 6.700 6.810 24,500 -0.06(-0.80%)
Dec 21, 2018 6.740 7.070 6.740 6.865 19,300 -0.21(-2.90%)
Dec 20, 2018 7.150 7.150 6.920 7.070 14,909 -0.25(-3.35%)
Dec 19, 2018 7.360 7.400 7.210 7.315 22,752 +0.03(+0.34%)
Dec 18, 2018 7.520 7.520 7.240 7.290 106,569 -0.07(-0.88%)
Dec 17, 2018 7.450 7.450 7.310 7.355 18,369 -0.10(-1.41%)
Dec 14, 2018 7.435 7.510 7.290 7.460 8,700 -0.32(-4.11%)
Dec 13, 2018 7.590 7.860 7.560 7.780 33,866 +0.07(+0.91%)
Dec 12, 2018 7.597 7.770 7.550 7.710 16,777 +0.17(+2.19%)
Dec 11, 2018 7.520 7.820 7.520 7.545 23,656 -0.11(-1.37%)
Dec 10, 2018 7.635 7.750 7.510 7.650 20,923 -0.24(-3.04%)
Dec 07, 2018 8.030 8.030 7.760 7.890 6,600 +0.16(+2.07%)
Dec 06, 2018 7.460 7.840 7.460 7.730 19,912 +0.01(+0.13%)
Dec 04, 2018 7.725 7.980 7.700 7.720 36,800 -0.51(-6.20%)
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.